Certara Inc (NQ: CERT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	21.09	21.59	20.51	21.46	299,424	-0.03(-0.14%)
Jun 29, 2022	21.84	21.84	21.18	21.49	304,304	-0.42(-1.92%)
Jun 28, 2022	22.16	22.41	21.42	21.91	340,312	-0.25(-1.13%)
Jun 27, 2022	22.85	22.85	21.91	22.16	410,628	-0.38(-1.69%)
Jun 24, 2022	22.52	23.11	22.30	22.54	1,127,072	+0.37(+1.67%)
Jun 23, 2022	19.49	22.28	19.49	22.17	684,894	+2.83(+14.63%)
Jun 22, 2022	18.60	19.62	18.18	19.34	364,144	+0.47(+2.49%)
Jun 21, 2022	18.34	19.30	18.16	18.87	341,974	+0.60(+3.28%)
Jun 17, 2022	17.97	18.86	17.85	18.27	927,574	+0.49(+2.76%)
Jun 16, 2022	18.29	18.31	17.19	17.78	469,230	-1.10(-5.83%)
Jun 15, 2022	18.29	19.12	18.29	18.88	742,012	+0.86(+4.77%)
Jun 14, 2022	17.98	18.62	17.53	18.02	465,696	+0.14(+0.78%)
Jun 13, 2022	17.08	17.96	16.82	17.88	555,009	+0.25(+1.42%)
Jun 10, 2022	17.84	18.25	17.55	17.63	431,817	-0.76(-4.13%)
Jun 09, 2022	18.88	19.13	18.37	18.39	290,922	-0.72(-3.77%)
Jun 08, 2022	19.16	19.48	19.04	19.11	581,923	-0.23(-1.19%)
Jun 07, 2022	18.97	19.58	18.68	19.34	528,227	+0.13(+0.68%)
Jun 06, 2022	19.62	19.99	19.09	19.21	678,855	-0.16(-0.83%)
Jun 03, 2022	19.30	19.70	19.12	19.37	500,074	-0.39(-1.97%)
Jun 02, 2022	19.24	19.83	19.20	19.76	825,906	+0.43(+2.22%)
Jun 01, 2022	20.38	20.64	19.25	19.33	813,835	-0.99(-4.87%)
May 31, 2022	20.85	21.28	20.19	20.32	784,810	-0.64(-3.05%)
May 27, 2022	20.35	21.04	20.14	20.96	318,327	+0.95(+4.75%)
May 26, 2022	19.21	20.10	18.95	20.01	412,328	+0.74(+3.84%)
May 25, 2022	18.56	19.37	18.39	19.27	472,953	+0.66(+3.55%)
May 24, 2022	19.25	19.45	18.42	18.61	402,574	-1.10(-5.58%)
May 23, 2022	19.96	20.01	18.93	19.71	361,943	-0.09(-0.45%)
May 20, 2022	19.85	20.16	19.01	19.80	396,345	+0.15(+0.76%)
May 19, 2022	18.66	20.24	18.41	19.65	693,802	+0.99(+5.31%)
May 18, 2022	18.98	19.11	18.27	18.66	346,893	-0.63(-3.27%)
May 17, 2022	19.11	19.39	18.16	19.29	264,359	+0.66(+3.54%)
May 16, 2022	18.72	19.25	18.51	18.63	288,875	-0.47(-2.46%)
May 13, 2022	17.96	19.15	17.95	19.10	549,921	+1.67(+9.58%)
May 12, 2022	16.30	17.43	16.18	17.43	1,270,999	+0.68(+4.06%)
May 11, 2022	17.30	17.95	16.59	16.75	740,842	-0.67(-3.85%)
May 10, 2022	17.79	18.33	16.62	17.42	710,850	-0.02(-0.11%)
May 09, 2022	18.35	19.31	17.30	17.44	685,372	-1.71(-8.93%)
May 06, 2022	20.23	20.23	18.54	19.15	950,644	+0.46(+2.46%)
May 05, 2022	19.45	19.45	18.16	18.69	723,151	-0.95(-4.84%)
May 04, 2022	18.99	19.73	17.97	19.64	559,262	+0.88(+4.69%)
May 03, 2022	19.22	19.54	18.34	18.76	588,871	-0.42(-2.19%)
May 02, 2022	18.38	19.29	18.20	19.18	498,736	+0.83(+4.52%)
Apr 29, 2022	18.79	19.55	18.33	18.35	502,062	-0.64(-3.37%)
Apr 28, 2022	18.90	19.11	18.01	18.99	459,513	+0.21(+1.12%)
Apr 27, 2022	18.95	19.45	18.33	18.78	424,270	-0.24(-1.26%)
Apr 26, 2022	20.80	20.96	19.00	19.02	659,175	-1.95(-9.30%)
Apr 25, 2022	19.22	21.04	19.22	20.97	449,005	+0.90(+4.48%)
Apr 22, 2022	20.22	20.98	19.97	20.07	290,441	-0.30(-1.47%)
Apr 21, 2022	21.48	21.62	20.18	20.37	409,001	-0.83(-3.92%)
Apr 20, 2022	21.10	21.41	20.53	21.20	528,381	+0.09(+0.43%)
Apr 19, 2022	20.43	21.31	20.31	21.11	392,403	+0.56(+2.73%)
Apr 18, 2022	20.82	21.00	20.35	20.55	386,778	-0.50(-2.38%)
Apr 14, 2022	21.39	21.68	20.84	21.05	311,617	-0.28(-1.31%)
Apr 13, 2022	21.24	22.40	21.24	21.33	529,056	-0.48(-2.20%)
Apr 12, 2022	21.33	21.89	20.92	21.81	760,486	+0.97(+4.65%)
Apr 11, 2022	20.71	21.07	20.47	20.84	414,394	-0.06(-0.29%)
Apr 08, 2022	20.84	21.34	20.73	20.90	423,433	-0.12(-0.57%)
Apr 07, 2022	20.84	21.23	20.52	21.02	351,945	+0.46(+2.24%)
Apr 06, 2022	20.70	20.77	20.12	20.56	453,821	-0.60(-2.84%)
Apr 05, 2022	22.53	22.53	21.13	21.16	357,622	-1.07(-4.81%)
Apr 04, 2022	22.29	22.64	21.88	22.23	240,758	-0.02(-0.09%)