Certara Inc (NQ: CERT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	34.20	34.65	33.36	34.42	300,900	-0.12(-0.35%)
Jan 28, 2021	33.50	35.00	33.40	34.54	259,717	+1.41(+4.26%)
Jan 27, 2021	35.52	36.00	33.10	33.13	467,565	-3.18(-8.76%)
Jan 26, 2021	36.93	37.18	36.00	36.31	239,422	-0.49(-1.33%)
Jan 25, 2021	37.21	37.98	35.85	36.80	255,420	-0.53(-1.42%)
Jan 22, 2021	37.26	38.31	36.34	37.33	364,600	+0.10(+0.27%)
Jan 21, 2021	36.60	37.50	35.66	37.23	554,809	+0.63(+1.72%)
Jan 20, 2021	37.63	37.90	36.37	36.60	219,541	-0.60(-1.61%)
Jan 19, 2021	36.67	38.59	36.67	37.20	529,201	+0.86(+2.37%)
Jan 15, 2021	34.88	36.45	34.00	36.34	342,500	+2.01(+5.85%)
Jan 14, 2021	33.50	35.27	33.50	34.33	323,783	+1.01(+3.03%)
Jan 13, 2021	34.60	34.73	32.42	33.32	790,134	-1.28(-3.70%)
Jan 12, 2021	34.95	35.91	34.13	34.60	436,615	-0.44(-1.26%)
Jan 11, 2021	34.93	36.80	34.61	35.04	469,315	-0.09(-0.26%)
Jan 08, 2021	32.67	35.23	32.50	35.13	772,100	+2.46(+7.53%)
Jan 07, 2021	32.97	33.50	32.13	32.67	553,810	+0.05(+0.15%)
Jan 06, 2021	32.25	33.19	31.40	32.62	548,633	+0.25(+0.77%)
Jan 05, 2021	32.50	33.31	31.87	32.37	622,004	-0.63(-1.91%)
Jan 04, 2021	33.72	34.47	31.80	33.00	1,014,940	-0.72(-2.14%)
Dec 31, 2020		33.72	33.72	33.72	840,420	-1.24(-3.55%)
Dec 30, 2020	34.11	35.49	34.00	34.96	840,420	+1.06(+3.13%)
Dec 29, 2020	37.67	37.80	33.90	33.90	829,090	-3.64(-9.70%)
Dec 28, 2020	38.20	39.86	37.54	37.54	658,564	-0.28(-0.74%)
Dec 24, 2020	40.20	40.48	37.00	37.82	238,600	-2.36(-5.87%)
Dec 23, 2020	37.50	41.79	36.13	40.18	673,112	+2.63(+7.00%)
Dec 22, 2020	36.86	39.54	36.65	37.55	952,426	+0.74(+2.01%)
Dec 21, 2020	35.71	37.80	34.13	36.81	849,861	+1.26(+3.54%)
Dec 18, 2020	37.98	39.50	35.18	35.55	829,300	-3.70(-9.43%)
Dec 17, 2020	39.00	40.05	37.51	39.25	3,556,657	+0.47(+1.21%)
Dec 16, 2020	34.95	39.30	34.14	38.78	2,059,124	+3.77(+10.77%)
Dec 15, 2020	33.71	35.45	33.20	35.01	976,647	+1.42(+4.23%)
Dec 14, 2020	35.01	36.27	33.40	33.59	3,073,076	-4.49(-11.79%)