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 (%)
Jul 31, 2023	19.17	19.61	19.17	19.47	436,288	+0.31(+1.62%)
Jul 28, 2023	18.84	19.16	18.59	19.16	423,455	+0.51(+2.73%)
Jul 27, 2023	19.36	19.39	18.52	18.65	614,961	-0.61(-3.17%)
Jul 26, 2023	19.01	19.37	18.93	19.26	420,476	+0.30(+1.58%)
Jul 25, 2023	18.74	19.12	18.63	18.96	447,490	+0.25(+1.34%)
Jul 24, 2023	18.98	19.22	18.61	18.71	551,018	-0.67(-3.46%)
Jul 21, 2023	19.27	19.56	18.96	19.38	646,085	+0.35(+1.84%)
Jul 20, 2023	19.55	19.74	18.87	19.03	469,588	-0.55(-2.81%)
Jul 19, 2023	19.33	19.60	19.20	19.58	381,840	+0.33(+1.71%)
Jul 18, 2023	19.57	19.70	18.98	19.25	786,376	-0.30(-1.53%)
Jul 17, 2023	19.18	19.79	18.92	19.55	804,506	+0.30(+1.56%)
Jul 14, 2023	18.93	19.37	18.70	19.25	690,998	+0.42(+2.23%)
Jul 13, 2023	19.07	19.09	18.65	18.83	444,954	-0.26(-1.36%)
Jul 12, 2023	18.81	19.26	18.57	19.09	664,530	+0.65(+3.52%)
Jul 11, 2023	18.81	18.93	18.38	18.44	580,028	-0.40(-2.12%)
Jul 10, 2023	18.16	19.08	18.11	18.84	893,698	+0.69(+3.80%)
Jul 07, 2023	17.93	18.44	17.93	18.15	731,741	+0.22(+1.23%)
Jul 06, 2023	18.27	18.29	17.82	17.93	2,547,414	-0.68(-3.65%)
Jul 05, 2023	18.18	19.41	18.00	18.61	1,710,265	+0.23(+1.25%)

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.