Indicators

Certara Inc (NQ: CERT )

16.95 +0.05 (+0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.84	19.42	18.75	19.40	544,500	+0.57(+3.03%)
Jan 30, 2023	18.81	19.11	18.39	18.83	445,167	-0.30(-1.57%)
Jan 27, 2023	18.91	19.34	18.70	19.13	441,132	+0.04(+0.21%)
Jan 26, 2023	18.79	19.09	18.29	19.09	630,384	+0.42(+2.25%)
Jan 25, 2023	18.15	19.15	18.03	18.67	879,379	+0.21(+1.14%)
Jan 24, 2023	18.83	19.11	18.46	18.46	603,791	-0.27(-1.44%)
Jan 23, 2023	18.49	18.86	18.16	18.73	787,752	+0.20(+1.08%)
Jan 20, 2023	18.34	18.73	18.25	18.53	566,475	+0.36(+1.98%)
Jan 19, 2023	17.72	18.45	17.43	18.17	725,654	+0.23(+1.28%)
Jan 18, 2023	17.98	19.26	17.90	17.94	1,020,345	+0.17(+0.96%)
Jan 17, 2023	17.34	17.83	17.11	17.77	623,022	+0.38(+2.19%)
Jan 13, 2023	17.32	17.64	17.30	17.39	484,883	+0.02(+0.12%)
Jan 12, 2023	17.15	17.42	15.95	17.37	1,126,570	+0.30(+1.76%)
Jan 11, 2023	17.11	17.47	16.97	17.07	517,930	+0.02(+0.12%)
Jan 10, 2023	16.20	17.19	16.20	17.05	430,541	+0.82(+5.05%)
Jan 09, 2023	16.09	16.45	15.97	16.23	619,620	+0.33(+2.08%)
Jan 06, 2023	15.89	16.29	15.34	15.90	573,788	-0.16(-1.00%)
Jan 05, 2023	16.23	16.42	15.72	16.06	1,159,912	-0.39(-2.37%)
Jan 04, 2023	16.67	16.87	16.31	16.45	507,380	+0.21(+1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.