Indicators

Certara Inc (NQ: CERT )

15.55 +0.27 (+1.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.71	23.04	22.50	22.99	367,411	+0.22(+0.97%)
Jul 28, 2022	22.48	22.78	21.68	22.77	271,158	+0.38(+1.70%)
Jul 27, 2022	22.50	22.55	22.02	22.39	226,588	+0.14(+0.63%)
Jul 26, 2022	21.96	22.60	21.73	22.25	357,963	+0.16(+0.72%)
Jul 25, 2022	21.79	22.36	21.44	22.09	476,987	+0.32(+1.47%)
Jul 22, 2022	22.71	22.77	21.60	21.77	175,031	-0.84(-3.72%)
Jul 21, 2022	22.29	22.79	22.23	22.61	331,267	+0.32(+1.44%)
Jul 20, 2022	22.00	22.57	21.94	22.29	286,027	+0.38(+1.73%)
Jul 19, 2022	21.60	22.09	21.56	21.91	222,589	+0.61(+2.86%)
Jul 18, 2022	22.50	22.69	21.22	21.30	247,227	-0.99(-4.44%)
Jul 15, 2022	21.65	22.34	21.35	22.29	310,039	+1.27(+6.04%)
Jul 14, 2022	21.96	22.02	20.70	21.02	406,163	-1.25(-5.61%)
Jul 13, 2022	22.28	22.98	22.03	22.27	484,392	-0.42(-1.85%)
Jul 12, 2022	22.30	22.76	21.91	22.69	513,504	+0.44(+1.98%)
Jul 11, 2022	21.39	22.43	21.23	22.25	693,907	+0.14(+0.63%)
Jul 08, 2022	22.13	22.55	21.79	22.11	749,135	-0.37(-1.65%)
Jul 07, 2022	21.37	22.74	21.21	22.48	754,163	+1.03(+4.80%)
Jul 06, 2022	22.63	22.81	21.14	21.45	1,201,423	-1.07(-4.75%)
Jul 05, 2022	22.08	22.59	21.60	22.52	757,852	+0.43(+1.95%)

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.