Indicators

Certara Inc (NQ: CERT )

16.98 +0.03 (+0.18%)

Streaming Delayed Price Updated: 9:50 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	25.06			26.73	731,068	+1.76(+7.05%)
Jan 28, 2022	23.78	24.97	23.49	24.97	488,548	+1.10(+4.61%)
Jan 27, 2022	25.12	25.48	23.79	23.87	392,800	-0.86(-3.48%)
Jan 26, 2022	26.01	26.45	24.44	24.73	692,785	-0.60(-2.37%)
Jan 25, 2022	26.55	27.28	25.22	25.33	1,498,053	-1.69(-6.25%)
Jan 24, 2022	24.88	27.13	23.81	27.02	1,058,971	+1.45(+5.67%)
Jan 21, 2022	26.46	26.78	25.46	25.57	504,416	-1.18(-4.41%)
Jan 20, 2022	27.16	28.09	26.62	26.75	704,914	-0.13(-0.48%)
Jan 19, 2022	26.50	27.28	26.29	26.88	455,205	+0.42(+1.59%)
Jan 18, 2022	27.44	27.44	26.37	26.46	756,389	-1.33(-4.79%)
Jan 14, 2022				27.79	0	+0.00(+0.00%)
Jan 13, 2022	27.48	28.56	27.18	27.79	890,406	+0.17(+0.62%)
Jan 12, 2022	27.43	28.30	27.34	27.62	1,154,903	+0.46(+1.69%)
Jan 11, 2022	26.29	27.86	26.16	27.16	815,018	+1.37(+5.31%)
Jan 10, 2022	25.17	25.79	24.21	25.79	1,066,689	+0.30(+1.18%)
Jan 07, 2022	25.73	26.43	25.31	25.49	906,927	-0.32(-1.24%)
Jan 06, 2022	25.59	26.66	25.19	25.81	637,990	+0.48(+1.89%)
Jan 05, 2022	27.38	27.66	25.27	25.33	484,240	-2.19(-7.96%)
Jan 04, 2022	28.65	28.65	26.62	27.52	384,436	-1.21(-4.21%)

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.