Indicators

Certara Inc (NQ: CERT )

16.36 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.79	19.55	18.33	18.35	502,062	-0.64(-3.37%)
Apr 28, 2022	18.90	19.11	18.01	18.99	459,513	+0.21(+1.12%)
Apr 27, 2022	18.95	19.45	18.33	18.78	424,270	-0.24(-1.26%)
Apr 26, 2022	20.80	20.96	19.00	19.02	659,175	-1.95(-9.30%)
Apr 25, 2022	19.22	21.04	19.22	20.97	449,005	+0.90(+4.48%)
Apr 22, 2022	20.22	20.98	19.97	20.07	290,441	-0.30(-1.47%)
Apr 21, 2022	21.48	21.62	20.18	20.37	409,001	-0.83(-3.92%)
Apr 20, 2022	21.10	21.41	20.53	21.20	528,381	+0.09(+0.43%)
Apr 19, 2022	20.43	21.31	20.31	21.11	392,403	+0.56(+2.73%)
Apr 18, 2022	20.82	21.00	20.35	20.55	386,778	-0.50(-2.38%)
Apr 14, 2022	21.39	21.68	20.84	21.05	311,617	-0.28(-1.31%)
Apr 13, 2022	21.24	22.40	21.24	21.33	529,056	-0.48(-2.20%)
Apr 12, 2022	21.33	21.89	20.92	21.81	760,486	+0.97(+4.65%)
Apr 11, 2022	20.71	21.07	20.47	20.84	414,394	-0.06(-0.29%)
Apr 08, 2022	20.84	21.34	20.73	20.90	423,433	-0.12(-0.57%)
Apr 07, 2022	20.84	21.23	20.52	21.02	351,945	+0.46(+2.24%)
Apr 06, 2022	20.70	20.77	20.12	20.56	453,821	-0.60(-2.84%)
Apr 05, 2022	22.53	22.53	21.13	21.16	357,622	-1.07(-4.81%)
Apr 04, 2022	22.29	22.64	21.88	22.23	240,758	-0.02(-0.09%)

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.