Canada markets closed

Certara, Inc. (CERT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.72+0.17 (+1.09%)
At close: 04:00PM EDT
15.18 -0.54 (-3.44%)
After hours: 06:58PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202415.6816.1215.5615.7215.72426,700
Jul 25, 202415.4315.9515.2715.5515.551,077,400
Jul 24, 202415.6715.9915.2715.3415.34748,100
Jul 23, 202416.5216.5415.8215.8215.82920,600
Jul 22, 202416.2416.6115.7016.5816.58565,500
Jul 19, 202415.9716.4015.6116.0816.081,354,700
Jul 18, 202416.4316.8815.9116.0116.01400,000
Jul 17, 202416.3616.9316.3616.5516.55420,200
Jul 16, 202415.5016.6315.4416.5016.50641,600
Jul 15, 202415.2415.7915.2415.6515.65652,200
Jul 12, 202415.2715.4014.8615.1815.18743,100
Jul 11, 202414.0115.1314.0015.1215.12671,300
Jul 10, 202414.4114.4113.5513.8813.88565,400
Jul 09, 202414.2714.2713.8614.0214.02332,000
Jul 08, 202414.1914.5014.1314.3014.30453,000
Jul 05, 202413.9314.2613.7214.2214.22358,900
Jul 03, 202413.6613.8913.5813.8413.84191,700
Jul 02, 202413.6813.8413.4313.6613.66404,300
Jul 01, 202413.7113.9813.4313.6413.64666,300
Jun 28, 202413.7413.8513.3913.8513.851,486,300
Jun 27, 202413.8613.9213.4413.6513.65543,600
Jun 26, 202413.3313.9813.1613.9413.94613,200
Jun 25, 202413.5814.0313.3413.3613.36494,600
Jun 24, 202413.6413.8313.5413.6313.63567,500
Jun 21, 202413.5013.6513.0413.6413.641,593,900
Jun 20, 202413.2713.6913.1613.4713.47630,200
Jun 18, 202414.3114.3613.2513.3713.371,454,700
Jun 17, 202414.9414.9414.2814.3714.37577,800
Jun 14, 202414.5014.9414.3814.8914.89717,400
Jun 13, 202415.6415.6414.5714.6414.64517,400
Jun 12, 202415.6115.9215.3615.5515.55952,300
Jun 11, 202415.7415.8015.1715.2815.28861,700
Jun 10, 202416.7416.7615.6115.7815.781,098,100
Jun 07, 202417.0317.2216.4816.9816.98758,400
Jun 06, 202417.2917.4016.7717.1917.19514,900
Jun 05, 202417.0017.7516.8517.3417.34468,500
Jun 04, 202417.3217.3416.6016.9116.91279,000
Jun 03, 202417.0817.6016.7117.3817.38595,200
May 31, 202416.9217.1716.7616.9516.95494,800
May 30, 202416.5917.0916.4016.9016.90417,800
May 29, 202416.5016.7516.3116.4916.49407,800
May 28, 202416.8316.8716.5016.6616.66386,800
May 24, 202416.6516.8516.3816.7316.73372,500
May 23, 202416.9916.9916.4716.5316.53455,200
May 22, 202416.4216.9516.4216.9216.92346,400
May 21, 202416.3816.6016.3116.5016.50318,900
May 20, 202416.0016.4015.8616.3616.36623,200
May 17, 202416.5016.6315.9816.0816.08410,200
May 16, 202415.9016.5915.6416.4716.471,029,000
May 15, 202416.7016.7015.8215.9215.92556,300
May 14, 202416.7917.0616.3816.4216.42340,000
May 13, 202417.0017.1916.6416.6516.65513,100
May 10, 202417.1217.2616.5817.0017.00437,100
May 09, 202416.3217.0816.3017.0617.06555,100
May 08, 202416.8517.2616.1416.3516.35957,600
May 07, 202417.6717.8117.4217.6617.66823,100
May 06, 202417.6317.7217.2417.6417.64613,500
May 03, 202417.9317.9417.4517.6017.60351,500
May 02, 202417.5317.7617.1317.6117.61431,200
May 01, 202417.1017.9216.8717.3017.30600,600
Apr 30, 202416.8917.3416.8517.1117.11464,000
Apr 29, 202416.6417.1516.6217.0817.08406,800
Apr 26, 202416.3616.7816.2116.5716.57321,600
Apr 25, 202416.2116.4116.0016.3016.30351,200
Apr 24, 202416.6416.7416.3216.4516.45421,400
Apr 23, 202416.1916.9116.1916.7316.73499,500
Apr 22, 202416.0616.4015.7816.1616.16568,300
Apr 19, 202416.2416.3415.8315.9315.93610,400
Apr 18, 202416.9716.9716.1916.2116.21488,100
Apr 17, 202417.1617.3416.9416.9516.95273,800
Apr 16, 202417.4017.4017.0617.0717.07365,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...