Indicators

Certara Inc (NQ: CERT )

17.32 +0.37 (+2.18%)

Streaming Delayed Price Updated: 11:13 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	33.76	35.16	32.31	34.65	477,900	+1.68(+5.10%)
Feb 25, 2021	35.64	36.08	32.61	32.97	344,290	-3.09(-8.57%)
Feb 24, 2021	36.00	36.92	35.61	36.06	128,647	-0.20(-0.55%)
Feb 23, 2021	35.14	36.66	33.83	36.26	352,452	-0.10(-0.28%)
Feb 22, 2021	35.56	36.47	35.16	36.36	319,515	+0.52(+1.45%)
Feb 19, 2021	37.21	37.77	35.57	35.84	673,500	-1.36(-3.66%)
Feb 18, 2021	37.91	38.20	37.13	37.20	372,646	-1.46(-3.78%)
Feb 17, 2021	38.09	39.00	37.80	38.66	285,879	-0.29(-0.74%)
Feb 16, 2021	39.13	39.37	38.60	38.95	247,662	+0.08(+0.21%)
Feb 12, 2021	39.18	39.28	37.98	38.87	270,400	-0.13(-0.33%)
Feb 11, 2021	38.28	39.34	37.80	39.00	438,602	+0.80(+2.09%)
Feb 10, 2021	39.26	39.89	37.27	38.20	430,053	-0.75(-1.93%)
Feb 09, 2021	37.86	40.50	37.86	38.95	421,200	+1.34(+3.56%)
Feb 08, 2021	35.69	37.61	35.55	37.61	219,500	+1.88(+5.26%)
Feb 05, 2021	36.13	37.50	34.96	35.73	310,900	-0.25(-0.69%)
Feb 04, 2021	35.79	36.78	35.44	35.98	202,440	+0.26(+0.73%)
Feb 03, 2021	35.06	36.00	34.61	35.72	235,558	+0.68(+1.94%)
Feb 02, 2021	35.49	35.49	34.73	35.04	133,885	+0.05(+0.14%)

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.