Canada markets closed

Certara, Inc. (CERT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.28-0.03 (-0.23%)
At close: 04:00PM EDT
13.94 +0.66 (+4.97%)
After hours: 05:54PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202213.2613.8913.1913.2813.28618,600
Sept 29, 202213.0513.4012.7113.3113.31632,500
Sept 28, 202212.9013.3512.9013.2913.29517,300
Sept 27, 202213.0413.1412.8412.9212.92657,500
Sept 26, 202213.0413.3712.7212.8412.84665,300
Sept 23, 202212.8913.1112.5812.9212.92875,600
Sept 22, 202213.1713.2412.9213.0613.06815,300
Sept 21, 202213.5213.7113.1513.2213.22718,500
Sept 20, 202213.9014.0213.2213.4213.42792,200
Sept 19, 202214.1614.2813.8114.0714.07767,000
Sept 16, 202214.7514.7513.8414.2114.211,562,000
Sept 15, 202215.0015.5114.8914.9614.96586,100
Sept 14, 202215.5415.6315.1315.1715.17781,700
Sept 13, 202215.9616.0715.4515.5115.51838,900
Sept 12, 202216.2516.6716.0516.5316.53715,900
Sept 09, 202216.4016.4816.0316.2816.28540,200
Sept 08, 202215.8216.5615.6716.2716.27794,200
Sept 07, 202215.4415.7215.3615.6615.661,135,300
Sept 06, 202215.1615.5514.9415.4415.44909,800
Sept 02, 202215.7015.7515.0415.1015.10576,000
Sept 01, 202215.4215.5915.2415.5215.52809,900
Aug 31, 202215.8015.9815.4915.6715.67832,800
Aug 30, 202216.2916.3215.6015.6715.67567,900
Aug 29, 202216.3416.5516.1016.1916.19603,200
Aug 26, 202216.9817.0916.3916.5016.50624,200
Aug 25, 202216.6517.2716.4217.0717.07700,000
Aug 24, 202216.3216.4416.0616.2716.27923,800
Aug 23, 202216.0016.5615.8416.4016.401,279,900
Aug 22, 202216.2816.5515.9015.9215.921,037,600
Aug 19, 202216.9017.2016.1116.5616.561,331,800
Aug 18, 202216.5116.7416.0216.3116.31980,400
Aug 17, 202217.0517.1416.4216.6616.66805,200
Aug 16, 202217.7117.7116.6117.3217.321,763,500
Aug 15, 202217.4818.2517.4717.8917.891,475,800
Aug 12, 202216.9917.7016.7317.5617.566,876,900
Aug 11, 202220.4821.2119.9420.1920.19769,700
Aug 10, 202222.5922.5919.6420.3620.361,944,200
Aug 09, 202223.8623.9922.7922.8422.84570,800
Aug 08, 202224.0024.6623.6424.1324.13588,200
Aug 05, 202223.3223.9922.9623.7423.74236,800
Aug 04, 202223.1123.9522.7623.8523.85322,600
Aug 03, 202223.1423.1922.8423.0923.09284,700
Aug 02, 202222.8723.3322.5922.7222.72253,300
Aug 01, 202222.8623.9822.5623.0223.02395,600
Jul 29, 202222.7123.0422.5022.9922.99367,400
Jul 28, 202222.4822.7821.6722.7722.77271,100
Jul 27, 202222.5022.5522.0222.3922.39226,600
Jul 26, 202221.9622.6021.7322.2522.25358,000
Jul 25, 202221.7922.3621.4422.0922.09477,000
Jul 22, 202222.7122.7721.6021.7721.77175,000
Jul 21, 202222.2922.7922.2322.6122.61331,300
Jul 20, 202222.0022.5721.9422.2922.29286,000
Jul 19, 202221.6022.0921.5621.9121.91222,600
Jul 18, 202222.5022.7521.2221.3021.30247,200
Jul 15, 202221.6522.3421.3522.2922.29310,000
Jul 14, 202221.9622.0220.7021.0221.02406,200
Jul 13, 202222.2822.9822.0322.2722.27484,400
Jul 12, 202222.3022.7621.9122.6922.69513,500
Jul 11, 202221.3922.4321.2322.2522.25693,900
Jul 08, 202222.1322.5521.7922.1122.11749,100
Jul 07, 202221.3722.7421.2122.4822.48754,200
Jul 06, 202222.6322.8121.1421.4521.451,201,400
Jul 05, 202222.0822.5921.6022.5222.52757,800
Jul 01, 202221.6922.5321.4922.0922.09427,900
Jun 30, 202221.0921.5920.5121.4621.46299,400
Jun 29, 202221.8421.8421.1821.4921.49304,300
Jun 28, 202222.1622.4121.4221.9121.91340,300
Jun 27, 202222.8522.8521.9122.1622.16410,600
Jun 24, 202222.5223.1022.3022.5422.541,127,100
Jun 23, 202219.4922.2819.4922.1722.17684,900
Jun 22, 202218.6019.6218.1819.3419.34364,100
Jun 21, 202218.3419.3018.1618.8718.87342,000
Jun 17, 202217.9718.8617.8518.2718.27919,300
Jun 16, 202218.2918.3117.1917.7817.78469,200
Jun 15, 202218.2919.1318.2918.8818.88742,000
Jun 14, 202217.9818.6217.5318.0218.02465,700
Jun 13, 202217.0817.9716.8317.8817.88555,000
Jun 10, 202217.8418.2517.5517.6317.63431,800
Jun 09, 202218.8819.1318.3718.3918.39290,900
Jun 08, 202219.1619.4819.0419.1119.11581,900
Jun 07, 202218.9719.5818.6819.3419.34528,200
Jun 06, 202219.6219.9919.0919.2119.21678,800
Jun 03, 202219.3019.7019.1219.3719.37500,100
Jun 02, 202219.2419.8319.2019.7619.76825,900
Jun 01, 202220.3820.6419.2519.3319.33813,800
May 31, 202220.8521.2820.1920.3220.32784,800
May 27, 202220.3521.0320.1420.9620.96318,300
May 26, 202219.2120.1018.9520.0120.01412,300
May 25, 202218.5619.3718.3919.2719.27473,000
May 24, 202219.2519.4518.4218.6118.61402,600
May 23, 202219.9620.0118.9319.7119.71361,900
May 20, 202219.8520.1619.0119.8019.80396,300
May 19, 202218.6620.2418.4119.6519.65693,800
May 18, 202218.9819.1018.2718.6618.66346,900
May 17, 202219.1119.3918.1619.2919.29264,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...