Certara Inc (NQ: CERT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.71	23.04	22.50	22.99	367,411	+0.22(+0.97%)
Jul 28, 2022	22.48	22.78	21.68	22.77	271,158	+0.38(+1.70%)
Jul 27, 2022	22.50	22.55	22.02	22.39	226,588	+0.14(+0.63%)
Jul 26, 2022	21.96	22.60	21.73	22.25	357,963	+0.16(+0.72%)
Jul 25, 2022	21.79	22.36	21.44	22.09	476,987	+0.32(+1.47%)
Jul 22, 2022	22.71	22.77	21.60	21.77	175,031	-0.84(-3.72%)
Jul 21, 2022	22.29	22.79	22.23	22.61	331,267	+0.32(+1.44%)
Jul 20, 2022	22.00	22.57	21.94	22.29	286,027	+0.38(+1.73%)
Jul 19, 2022	21.60	22.09	21.56	21.91	222,589	+0.61(+2.86%)
Jul 18, 2022	22.50	22.69	21.22	21.30	247,227	-0.99(-4.44%)
Jul 15, 2022	21.65	22.34	21.35	22.29	310,039	+1.27(+6.04%)
Jul 14, 2022	21.96	22.02	20.70	21.02	406,163	-1.25(-5.61%)
Jul 13, 2022	22.28	22.98	22.03	22.27	484,392	-0.42(-1.85%)
Jul 12, 2022	22.30	22.76	21.91	22.69	513,504	+0.44(+1.98%)
Jul 11, 2022	21.39	22.43	21.23	22.25	693,907	+0.14(+0.63%)
Jul 08, 2022	22.13	22.55	21.79	22.11	749,135	-0.37(-1.65%)
Jul 07, 2022	21.37	22.74	21.21	22.48	754,163	+1.03(+4.80%)
Jul 06, 2022	22.63	22.81	21.14	21.45	1,201,423	-1.07(-4.75%)
Jul 05, 2022	22.08	22.59	21.60	22.52	757,852	+0.43(+1.95%)
Jul 01, 2022	21.69	22.53	21.48	22.09	427,911	+0.63(+2.94%)
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%)