Canada markets closed

Certara, Inc. (CERT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.44-0.23 (-1.30%)
At close: 04:00PM EDT
17.44 0.00 (0.00%)
After hours: 04:17PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202417.7417.8017.2817.4417.44520,000
Apr 12, 202418.3318.3817.6217.6717.67640,100
Apr 11, 202418.5018.6818.2018.4418.44284,100
Apr 10, 202418.2018.6118.0518.4618.46565,600
Apr 09, 202418.9919.1818.4318.5118.51513,600
Apr 08, 202418.2119.0218.1918.9418.94627,300
Apr 05, 202417.6518.1817.4618.1518.15425,100
Apr 04, 202416.8618.1816.8517.7517.75756,400
Apr 03, 202416.9617.0516.6116.8816.881,007,000
Apr 02, 202417.6217.8716.4616.9516.951,045,900
Apr 01, 202418.0018.0017.6718.0018.00468,300
Mar 28, 202417.7018.4817.7017.8817.88632,700
Mar 27, 202417.3717.6317.3717.6217.62276,600
Mar 26, 202416.8217.2816.6717.1617.16395,800
Mar 25, 202417.4517.5916.8816.9216.92393,400
Mar 22, 202417.6017.7317.2917.3517.35368,000
Mar 21, 202417.9118.1217.6217.6217.62406,700
Mar 20, 202418.4918.6317.3217.6617.66464,800
Mar 19, 202418.1518.7818.1518.5318.53522,300
Mar 18, 202418.4018.6518.2418.2718.27463,200
Mar 15, 202418.7218.8818.2518.4618.461,076,900
Mar 14, 202419.1719.2218.4218.6518.65729,100
Mar 13, 202418.5419.2918.5419.1619.16528,200
Mar 12, 202418.8719.2318.6518.8418.84436,200
Mar 11, 202419.3419.3918.9119.0219.02517,800
Mar 08, 202419.6619.8719.0219.3619.36406,400
Mar 07, 202419.2219.6319.0519.4519.45355,400
Mar 06, 202418.7019.2118.6219.0519.05495,200
Mar 05, 202418.5618.6618.3818.6118.61465,000
Mar 04, 202418.2819.1618.0618.8818.88873,300
Mar 01, 202417.7518.4216.2018.3018.301,582,500
Feb 29, 202417.1617.3216.5916.8816.881,082,400
Feb 28, 202416.9817.1016.8216.9816.98495,500
Feb 27, 202416.8617.1716.7517.1517.15452,300
Feb 26, 202416.8517.0016.7816.8616.86269,800
Feb 23, 202417.1317.2016.8016.9416.94353,700
Feb 22, 202416.8517.2316.7617.1317.13355,900
Feb 21, 202417.2517.2516.7016.8216.82374,100
Feb 20, 202418.0018.0017.2917.3317.33495,800
Feb 16, 202418.2118.4517.9818.1118.11435,800
Feb 15, 202417.9918.3217.8818.1418.14415,100
Feb 14, 202417.4517.7917.2417.7817.78483,900
Feb 13, 202417.2117.7217.1617.1917.19582,700
Feb 12, 202417.2318.0617.0717.8917.89492,700
Feb 09, 202416.9117.3516.8117.2317.23370,900
Feb 08, 202416.3716.8816.3716.8616.86301,200
Feb 07, 202416.7916.7916.4316.5216.52353,100
Feb 06, 202416.2516.9816.1216.7116.71415,700
Feb 05, 202416.2816.3515.8116.2416.24615,000
Feb 02, 202416.3416.7815.9016.5916.59605,300
Feb 01, 202416.2916.9016.1016.5716.57781,000
Jan 31, 202416.4316.8116.0316.1616.16375,400
Jan 30, 202416.4216.6316.3216.4116.41478,200
Jan 29, 202416.7716.7716.2616.5016.50627,300
Jan 26, 202416.2816.7316.0016.6216.621,367,200
Jan 25, 202416.3516.3915.9716.1316.13905,500
Jan 24, 202416.5716.6215.8916.1016.10721,200
Jan 23, 202416.6216.6216.1716.3916.39257,000
Jan 22, 202416.4416.6716.2816.4616.46450,400
Jan 19, 202415.9016.1415.7116.1316.13488,300
Jan 18, 202415.8115.9315.5815.8115.81445,400
Jan 17, 202415.7415.9515.3215.6515.65414,700
Jan 16, 202416.1216.2015.7816.0116.01366,800
Jan 12, 202416.2816.4716.1116.3416.34345,600
Jan 11, 202416.0016.3415.7116.1916.19564,900
Jan 10, 202416.6316.6415.9416.0416.04539,700
Jan 09, 202416.4716.8816.4416.7116.71367,600
Jan 08, 202417.1917.1916.4316.7316.73565,600
Jan 05, 202416.4017.2416.3917.0917.09557,900
Jan 04, 202416.3216.7616.2116.4916.49482,300
Jan 03, 202416.9217.1516.3316.3316.33486,800
Jan 02, 202417.4017.5717.2417.3517.35515,300
Dec 29, 202317.8417.9317.5317.5917.59374,400
Dec 28, 202318.0518.1517.7617.9017.90350,000
Dec 27, 202318.3618.5418.0318.0618.06522,900
Dec 26, 202317.8418.5117.7818.1918.19561,100
Dec 22, 202317.8117.9017.5717.7417.74413,900
Dec 21, 202316.8017.7416.7517.7117.71624,100
Dec 20, 202317.4317.4916.5316.6016.60627,600
Dec 19, 202317.1117.6616.9417.5517.55547,700
Dec 18, 202317.0417.2616.7816.8816.88668,700
Dec 15, 202317.0017.1116.6617.0017.001,458,200
Dec 14, 202316.9117.2916.6016.9316.93924,600
Dec 13, 202316.2516.4815.8016.4816.48380,200
Dec 12, 202316.3416.4916.1816.2416.24478,000
Dec 11, 202316.5016.5416.0416.3716.37578,800
Dec 08, 202316.1016.5616.0316.4316.43724,900
Dec 07, 202315.5416.4115.3316.1016.101,203,800
Dec 06, 202314.9615.6914.8915.6315.631,424,600
Dec 05, 202314.5214.8314.3914.8314.83766,000
Dec 04, 202314.6114.9114.3814.7214.72652,400
Dec 01, 202314.3514.6714.1214.6414.64547,700
Nov 30, 202314.6214.7014.1914.4114.41594,400
Nov 29, 202314.9715.1514.4314.5414.54385,000
Nov 28, 202314.7015.0714.6914.8414.84302,300
Nov 27, 202314.9615.0114.6214.6814.68492,100
Nov 24, 202314.8915.1714.8814.9714.97209,800
Nov 22, 202314.7015.1214.6614.9614.96536,900
Nov 21, 202314.5814.8314.4014.4214.42456,300
Nov 20, 202314.6514.8614.5914.7114.71383,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...