Canada Markets closed

Certara, Inc. (CERT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.29+0.66 (+3.54%)
At close: 04:00PM EDT
18.86 -0.43 (-2.23%)
After hours: 04:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202219.1119.3918.1619.2919.29264,359
May 16, 202218.7219.2518.5118.6318.63288,900
May 13, 202217.9619.1517.9519.1019.10549,900
May 12, 202216.3017.4316.1717.4317.431,271,000
May 11, 202217.3017.9516.5916.7516.75740,800
May 10, 202217.7918.3316.6217.4217.42710,900
May 09, 202218.3519.3117.3017.4417.44685,400
May 06, 202220.2320.2318.5419.1519.15950,600
May 05, 202219.4519.4518.1618.6918.69723,100
May 04, 202218.9919.7317.9719.6419.64559,300
May 03, 202219.2219.5418.3418.7618.76588,900
May 02, 202218.3819.2918.2019.1819.18498,700
Apr 29, 202218.7919.5518.3318.3518.35502,100
Apr 28, 202218.9019.1118.0118.9918.99459,500
Apr 27, 202218.9519.4518.3318.7818.78424,300
Apr 26, 202220.8020.9619.0019.0219.02659,200
Apr 25, 202219.2221.0419.2220.9720.97449,000
Apr 22, 202220.2220.9819.9720.0720.07290,400
Apr 21, 202221.4821.6220.1820.3720.37409,000
Apr 20, 202221.1021.4120.5321.2021.20528,400
Apr 19, 202220.4321.3120.3121.1121.11392,400
Apr 18, 202220.8221.0020.3520.5520.55386,800
Apr 14, 202221.3921.6820.8321.0521.05311,600
Apr 13, 202221.2422.4021.2421.3321.33529,100
Apr 12, 202221.3321.8920.9221.8121.81760,500
Apr 11, 202220.7121.0720.4720.8420.84414,400
Apr 08, 202220.8421.3420.7320.9020.90423,400
Apr 07, 202220.8421.2320.5221.0221.02351,900
Apr 06, 202220.7020.7620.1220.5620.56453,800
Apr 05, 202222.5322.5321.1321.1621.16357,600
Apr 04, 202222.2922.6421.8822.2322.23240,800
Apr 01, 202221.5422.4221.5222.2522.25367,400
Mar 31, 202222.0522.2521.4421.4821.48380,500
Mar 30, 202222.2022.6621.7821.9821.98439,300
Mar 29, 202221.9022.9821.8322.6722.67579,900
Mar 28, 202221.5921.8720.9921.6021.60787,000
Mar 25, 202221.8622.1520.8321.4021.40453,200
Mar 24, 202221.5522.0121.3121.9221.92450,100
Mar 23, 202221.3222.0321.0521.5121.51492,900
Mar 22, 202220.8921.6720.8921.4621.46716,100
Mar 21, 202220.8421.2320.5820.9320.93543,900
Mar 18, 202220.4821.3119.8921.0821.081,264,200
Mar 17, 202220.1420.5519.8120.4220.421,159,200
Mar 16, 202219.2520.3419.2520.1920.191,573,100
Mar 15, 202218.0319.1417.9919.0319.031,096,900
Mar 14, 202218.8719.7117.7017.8917.89724,100
Mar 11, 202220.5020.7418.9218.9618.96639,400
Mar 10, 202219.8920.6019.6220.4720.47706,000
Mar 09, 202219.7320.7819.3620.5920.59529,700
Mar 08, 202218.9820.1718.2318.8318.83738,400
Mar 07, 202220.0120.4518.7019.0519.051,244,900
Mar 04, 202220.6221.3319.5119.7819.781,272,100
Mar 03, 202221.9422.0120.5020.7320.73961,200
Mar 02, 202222.2023.3620.5121.9321.931,922,600
Mar 01, 202225.3625.7224.2824.6624.661,009,800
Feb 28, 202224.2525.5924.1625.3425.34550,400
Feb 25, 202223.3824.5022.8824.4124.41533,600
Feb 24, 202220.9423.3720.7323.3523.35515,700
Feb 23, 202223.4323.9021.7021.7421.74464,600
Feb 22, 202223.2423.9323.0823.2323.23339,100
Feb 18, 202223.6724.0922.7923.3923.39610,800
Feb 17, 202225.4226.0023.3223.7023.70614,200
Feb 16, 202226.5326.5325.4726.2126.21335,300
Feb 15, 202226.5726.8925.6726.6626.66395,800
Feb 14, 202226.7727.0725.5725.7525.75342,700
Feb 11, 202227.6528.1926.3026.6526.65622,800
Feb 10, 202227.1928.6227.1927.4127.41611,900
Feb 09, 202227.4728.0027.2927.6727.67420,200
Feb 08, 202226.6426.8926.0126.7226.72270,400
Feb 07, 202226.0527.1625.8026.7526.75605,600
Feb 04, 202225.7326.5224.7425.8525.851,080,200
Feb 03, 202225.7126.3725.3625.7325.73295,400
Feb 02, 202226.9327.0026.1326.5126.51390,500
Feb 01, 202226.9227.2625.7526.7326.73589,400
Jan 31, 202225.0627.0325.0226.7326.73731,100
Jan 28, 202223.7824.9723.4924.9724.97488,500
Jan 27, 202225.1225.4823.7923.8723.87392,800
Jan 26, 202226.0126.4524.4224.7324.73692,800
Jan 25, 202226.5527.2825.2225.3325.331,498,100
Jan 24, 202224.8827.1323.8127.0227.021,059,000
Jan 21, 202226.4626.7825.4625.5725.57504,400
Jan 20, 202227.1628.0926.6226.7526.75704,900
Jan 19, 202226.5027.2826.2926.8826.88455,200
Jan 18, 202227.4427.4426.3726.4626.46756,400
Jan 14, 202227.1028.1326.8727.7927.79722,900
Jan 13, 202227.4828.5627.1827.7927.79890,400
Jan 12, 202227.4328.3027.3427.6227.621,154,900
Jan 11, 202226.2927.8626.1627.1627.16815,000
Jan 10, 202225.1725.7924.2125.7925.791,066,700
Jan 07, 202225.7326.4325.3125.4925.49906,900
Jan 06, 202225.5926.6625.1925.8125.81638,000
Jan 05, 202227.3827.6625.2725.3325.33484,200
Jan 04, 202228.6528.6526.6227.5227.52384,400
Jan 03, 202228.7629.0427.7828.7328.73633,300
Dec 31, 202128.3229.0528.3128.4228.42372,800
Dec 30, 202128.1829.3928.1828.4928.491,024,800
Dec 29, 202128.5428.6527.9728.1828.18269,400
Dec 28, 202129.6529.6528.2128.7728.77360,200
Dec 27, 202129.3029.9929.2029.7029.70560,800
Dec 23, 202128.9729.5028.4429.3729.37557,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...