Canada markets closed

Certara, Inc. (CERT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.39-0.07 (-0.61%)
At close: 04:00PM EDT
11.39 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202411.4811.6211.0711.3911.391,506,900
Sept 05, 202411.5211.6011.3211.4611.461,587,000
Sept 04, 202411.7011.9511.3211.5311.531,606,400
Sept 03, 202412.1912.3611.6511.8011.801,693,900
Aug 30, 202412.3712.5412.0512.2512.251,552,600
Aug 29, 202412.6512.6512.2912.2912.29707,200
Aug 28, 202413.0813.1412.3212.4712.47778,800
Aug 27, 202413.1913.2712.9313.1613.16898,300
Aug 26, 202413.3013.5213.1913.2813.28749,100
Aug 23, 202413.1113.3613.0013.2913.29383,600
Aug 22, 202412.9213.2212.7413.0013.00486,500
Aug 21, 202412.9213.0912.7612.9012.90647,000
Aug 20, 202412.4012.9812.4012.8512.851,251,700
Aug 19, 202412.1812.4912.1512.4012.401,908,900
Aug 16, 202412.1212.2811.9912.0412.04813,800
Aug 15, 202412.2512.3612.0712.1612.161,008,500
Aug 14, 202412.3712.3711.7011.8211.82568,700
Aug 13, 202412.1112.5111.9512.4512.451,081,300
Aug 12, 202412.5112.7311.9712.0112.011,464,000
Aug 09, 202413.1013.1212.3712.5112.511,559,200
Aug 08, 202413.0513.7213.0513.0713.071,022,400
Aug 07, 202413.4914.0412.7513.0313.031,542,700
Aug 06, 202415.0615.3114.8415.0815.08561,800
Aug 05, 202414.1015.0914.0714.9114.91629,700
Aug 02, 202415.1115.2814.7815.2615.26322,300
Aug 01, 202415.7015.9515.3115.6415.64594,500
Jul 31, 202415.8516.1815.4715.6115.61372,100
Jul 30, 202415.6516.0015.5615.8015.80275,400
Jul 29, 202415.7715.9015.2715.5115.51404,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...