Indicators

Certara Inc (NQ: CERT )

16.86 -0.06 (-0.35%)

Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.70	18.48	17.70	17.88	632,713	+0.26(+1.48%)
Mar 27, 2024	17.37	17.63	17.37	17.62	276,644	+0.46(+2.68%)
Mar 26, 2024	16.82	17.28	16.67	17.16	395,831	+0.24(+1.42%)
Mar 25, 2024	17.45	17.59	16.88	16.92	393,442	-0.43(-2.48%)
Mar 22, 2024	17.60	17.73	17.29	17.35	367,971	-0.27(-1.53%)
Mar 21, 2024	17.91	18.12	17.62	17.62	406,700	-0.04(-0.23%)
Mar 20, 2024	18.49	18.63	17.32	17.66	464,755	-0.87(-4.70%)
Mar 19, 2024	18.15	18.78	18.15	18.53	522,265	+0.26(+1.42%)
Mar 18, 2024	18.40	18.65	18.24	18.27	463,155	-0.19(-1.03%)
Mar 15, 2024	18.72	18.88	18.25	18.46	1,076,869	-0.19(-1.02%)
Mar 14, 2024	19.17	19.22	18.42	18.65	729,094	-0.51(-2.66%)
Mar 13, 2024	18.54	19.29	18.54	19.16	528,174	+0.32(+1.70%)
Mar 12, 2024	18.87	19.23	18.65	18.84	436,233	-0.18(-0.95%)
Mar 11, 2024	19.34	19.39	18.91	19.02	517,829	-0.34(-1.76%)
Mar 08, 2024	19.66	19.87	19.02	19.36	406,458	-0.09(-0.46%)
Mar 07, 2024	19.22	19.62	19.05	19.45	355,393	+0.40(+2.10%)
Mar 06, 2024	18.70	19.21	18.62	19.05	495,242	+0.44(+2.36%)
Mar 05, 2024	18.56	18.57	18.38	18.61	465,038	-0.27(-1.43%)
Mar 04, 2024	18.28	19.16	18.06	18.88	873,330	+0.58(+3.17%)

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.