Hot Features
프리미엄
Natera Inc (NTRA)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.84 | 4.73979627191 | 144.31 | 153.59 | 143.3 | 1442587 | 149.11131788 | CS |
| 4 | -16.35 | -9.76119402985 | 167.5 | 168.8812 | 127.75 | 2388100 | 148.7415678 | CS |
| 12 | -7.43 | -4.68533232438 | 158.58 | 183 | 127.75 | 1679818 | 158.8906742 | CS |
| 26 | 23.35 | 18.2707355243 | 127.8 | 183 | 117.27 | 1416667 | 152.86132478 | CS |
| 52 | 57.68 | 61.7096394565 | 93.47 | 183 | 83.13 | 1343519 | 130.37420036 | CS |
| 156 | 111.17 | 278.064032016 | 39.98 | 183 | 27.35 | 1351823 | 76.1875724 | CS |
| 260 | 127.01 | 526.13918807 | 24.14 | 183 | 20.53 | 1221179 | 75.92988146 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742596500 | 151.15 | 1.52 | 1.02 | 149.29 | 152.1 | 146.35 | 3391497 |
| 1742510100 | 149.63 | -1.24 | -0.82 | 147.74 | 153.13999 | 147.74 | 1009405 |
| 1742423700 | 150.87 | 4.59 | 3.14 | 147.63999 | 153.59 | 143.3 | 2163001 |
| 1742337300 | 146.28 | -2.97 | -1.99 | 147.8 | 148 | 144.035 | 1072203 |
| 1742250900 | 149.25 | 1.03 | 0.69 | 145.54 | 151.83 | 145.54 | 1314443 |
| 1741991700 | 148.22 | 5.71 | 4.01 | 144.31 | 150.05 | 143.76 | 1653881 |
| 1741905300 | 142.51 | -1.99 | -1.38 | 144.4 | 144.4 | 137.24 | 2024016 |
| 1741818900 | 144.5 | 4.48 | 3.20 | 146.41 | 149.77 | 143.35 | 2347388 |
| 1741732500 | 140.02 | 7.39 | 5.57 | 133.10499 | 142.18 | 131.4 | 2192456 |
| 1741646100 | 132.63 | -8.03 | -5.71 | 136.54 | 137.24 | 127.75 | 2588931 |
| 1741390500 | 140.66 | -0.84 | -0.59 | 140.675 | 143.41 | 132.03 | 1884851 |
| 1741304100 | 141.5 | -6.42 | -4.34 | 144.1331 | 148.28 | 140.5 | 2044320 |
| 1741217700 | 147.91999 | 5.57 | 3.91 | 141.72 | 148.28 | 141.41999 | 1637456 |
| 1741131300 | 142.35 | -0.76 | -0.53 | 139.525 | 145.33 | 134.31 | 4261650 |
| 1741044900 | 143.11 | -12.48 | -8.02 | 154.59 | 157.9803 | 142.26 | 2757836 |
| 1740785700 | 155.59 | -1.02 | -0.65 | 160.7682 | 165 | 150 | 9766436 |
| 1740699300 | 156.61 | -3.95 | -2.46 | 163.8 | 165.5 | 156.1 | 2327002 |
| 1740612900 | 160.56 | 4.56 | 2.92 | 157.415 | 162.97999 | 157.415 | 1785213 |
| 1740526500 | 156 | -2.37 | -1.50 | 154.69999 | 157.91999 | 149.63 | 2200221 |
| 1740440100 | 158.37 | -3.94 | -2.43 | 162.33 | 164.02 | 157.01 | 1125710 |
| 1740180900 | 162.31 | -5.88 | -3.50 | 167.5 | 168.8812 | 159.19999 | 1605584 |
| 1740094500 | 168.19 | -4.42 | -2.56 | 175.91 | 175.91 | 165.34 | 1425108 |
| 1740008100 | 172.61 | 3.23 | 1.91 | 170.37 | 175.72 | 170 | 1200349 |
| 1739921700 | 169.38 | -4.01 | -2.31 | 180 | 180 | 169 | 1069507 |
| 1739576100 | 173.39 | 2.66 | 1.56 | 171.52 | 175.83 | 168.15 | 1567394 |
| 1739489700 | 170.73 | -1.22 | -0.71 | 172.14 | 175.73 | 168.3 | 1322914 |
| 1739403300 | 171.95 | 2.24 | 1.32 | 166.22999 | 171.96 | 165.74 | 977838 |
| 1739316900 | 169.71 | -2.48 | -1.44 | 169.14 | 172.96 | 164.84 | 1553280 |
| 1739230500 | 172.19 | -0.63 | -0.36 | 175 | 175.26 | 168.68 | 1477732 |
| 1738971300 | 172.82 | -2.32 | -1.32 | 176.63 | 177.49 | 171.17 | 835891 |
| 1738884900 | 175.14 | -1.86 | -1.05 | 177.8 | 179.27 | 173.0201 | 742963 |
| 1738798500 | 177 | 2.76 | 1.58 | 175 | 178.23 | 174.3 | 930572 |
| 1738712100 | 174.24 | -2.32 | -1.31 | 175.68 | 176.55 | 172.14 | 1048884 |
| 1738625700 | 176.56 | -0.36 | -0.20 | 172.59 | 178.83 | 172.5 | 1291918 |
| 1738366500 | 176.92 | 0.65 | 0.37 | 176.6 | 182.12 | 175.57 | 1237186 |
| 1738280100 | 176.27 | 8.05 | 4.79 | 170 | 177.9 | 169.04 | 1598853 |
| 1738193700 | 168.22 | 0.14 | 0.08 | 167.53 | 169.53 | 164.25 | 1360604 |
| 1738107300 | 168.08 | 2.82 | 1.71 | 165.49 | 170.46 | 162.34 | 1543402 |
| 1738020900 | 165.26 | -2.35 | -1.40 | 161.87 | 170.43 | 160.28 | 1552661 |
| 1737761700 | 167.61 | -4.32 | -2.51 | 171.8 | 173.3 | 167 | 900190 |
| 1737675300 | 171.93 | 0 | 0.00 | 171.93 | 171.93 | 171.93 | 0 |
| 1737588900 | 171.93 | 4.47 | 2.67 | 168.35 | 173.17 | 168.34 | 1976571 |
| 1737502500 | 167.46 | 9.1 | 5.75 | 160.54 | 168.06 | 155.19 | 1966558 |
| 1737156900 | 158.36 | -10.14 | -6.02 | 168.92 | 169.55 | 157.51 | 2384590 |
| 1737070500 | 168.5 | -1.85 | -1.09 | 171.74 | 174.15 | 168.08 | 906248 |
| 1736984100 | 170.35 | 4.59 | 2.77 | 170.33 | 173.87 | 167.37 | 1079987 |
| 1736897700 | 165.76 | -3.54 | -2.09 | 171.76 | 171.97 | 163.41999 | 1375347 |
| 1736811300 | 169.3 | -5.7 | -3.26 | 182.39 | 183 | 166.16 | 1734135 |
| 1736552100 | 175 | -1.61 | -0.91 | 173.2 | 176.34 | 168.43 | 1526430 |
| 1736379300 | 176.61 | 6.21 | 3.64 | 169.93 | 177 | 169.7 | 1356083 |
| 1736292900 | 170.4 | -1.86 | -1.08 | 171.9625 | 174.465 | 165.49 | 1246345 |
| 1736206500 | 172.26 | 4.66 | 2.78 | 169.355 | 173.85 | 167.6 | 1332288 |
| 1735947300 | 167.6 | 7 | 4.36 | 163.395 | 167.77 | 161.94999 | 1114745 |
| 1735860900 | 160.6 | 2.3 | 1.45 | 159.125 | 163.11 | 158.22999 | 779710 |
| 1735688100 | 158.3 | -0.25 | -0.16 | 158 | 159.9 | 156.79 | 759172 |
| 1735601700 | 158.55 | -1.71 | -1.07 | 157.41999 | 161.53 | 155.12 | 769930 |
| 1735342500 | 160.26 | 0.62 | 0.39 | 158.58 | 161.15 | 157.27 | 682609 |
| 1735256100 | 159.63999 | -2.75 | -1.69 | 162.08 | 162.645 | 159.43 | 519231 |
| 1735077840 | 162.38999 | 0.4 | 0.25 | 161.99 | 163.615 | 160.965 | 286702 |
| 1734996900 | 161.99 | 0.11 | 0.07 | 161.5 | 162.775 | 157.86 | 636819 |
