Certara Inc (NQ: CERT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	32.76	33.60	30.82	31.81	770,100	-1.50(-4.50%)
Apr 29, 2021	32.87	33.31	32.16	33.31	388,495	+0.59(+1.80%)
Apr 28, 2021	32.72	33.61	32.24	32.72	388,732	-0.21(-0.64%)
Apr 27, 2021	32.66	33.66	32.05	32.93	535,841	+0.39(+1.20%)
Apr 26, 2021	31.10	32.62	31.09	32.54	1,158,381	+1.43(+4.60%)
Apr 23, 2021	29.95	31.46	29.67	31.11	356,300	+1.38(+4.64%)
Apr 22, 2021	28.15	30.55	28.05	29.73	354,191	+1.62(+5.76%)
Apr 21, 2021	27.16	28.14	26.73	28.11	322,113	+0.78(+2.85%)
Apr 20, 2021	27.86	28.28	26.57	27.33	381,456	-0.74(-2.64%)
Apr 19, 2021	27.73	28.42	27.30	28.07	238,514	+0.01(+0.04%)
Apr 16, 2021	28.15	28.79	27.64	28.06	291,700	+0.00(+0.00%)
Apr 15, 2021	28.39	28.54	27.68	28.06	161,984	+0.03(+0.11%)
Apr 14, 2021	27.69	28.53	27.68	28.03	272,054	+0.35(+1.26%)
Apr 13, 2021	27.28	27.71	27.07	27.68	178,068	+0.43(+1.58%)
Apr 12, 2021	26.82	27.45	26.59	27.25	475,856	+0.29(+1.08%)
Apr 09, 2021	26.28	26.98	25.80	26.96	272,800	+0.68(+2.59%)
Apr 08, 2021	27.15	27.45	25.83	26.28	303,989	-0.61(-2.27%)
Apr 07, 2021	26.73	27.07	26.22	26.89	637,560	-0.19(-0.70%)
Apr 06, 2021	27.46	28.55	26.99	27.08	597,290	-0.52(-1.88%)
Apr 05, 2021	27.89	28.35	27.18	27.60	351,360	+0.15(+0.55%)
Apr 01, 2021	27.41	28.45	26.51	27.45	892,400	+0.15(+0.55%)
Mar 31, 2021	25.72	27.74	25.72	27.30	976,099	+0.90(+3.41%)
Mar 30, 2021	25.59	26.51	24.58	26.40	749,584	+0.82(+3.21%)
Mar 29, 2021	28.00	28.42	25.43	25.58	1,050,333	-2.59(-9.19%)
Mar 26, 2021	28.99	29.88	27.33	28.17	1,805,400	-0.39(-1.37%)
Mar 25, 2021	27.89	30.22	26.76	28.56	4,189,800	+2.94(+11.48%)
Mar 24, 2021	27.80	27.80	25.55	25.62	1,347,785	-2.16(-7.78%)
Mar 23, 2021	28.94	29.45	26.97	27.78	661,026	-2.73(-8.95%)
Mar 22, 2021	30.94	31.48	30.19	30.51	351,052	-0.43(-1.39%)
Mar 19, 2021	30.29	31.11	29.30	30.94	3,894,100	+0.50(+1.64%)
Mar 18, 2021	30.92	31.00	29.81	30.44	424,044	-1.07(-3.40%)
Mar 17, 2021	30.51	31.75	29.48	31.51	591,813	+0.50(+1.61%)
Mar 16, 2021	30.93	31.60	30.36	31.01	572,426	+0.60(+1.97%)
Mar 15, 2021	27.60	30.58	27.60	30.41	512,381	+2.97(+10.82%)
Mar 12, 2021	27.00	27.73	26.60	27.44	1,131,700	+0.44(+1.63%)
Mar 11, 2021	27.41	27.92	26.80	27.00	914,848	+0.31(+1.16%)
Mar 10, 2021	26.52	27.47	26.43	26.69	367,141	+0.74(+2.85%)
Mar 09, 2021	26.47	27.28	24.90	25.95	929,108	+0.23(+0.89%)
Mar 08, 2021	26.55	28.13	25.17	25.72	910,683	-0.65(-2.46%)
Mar 05, 2021	30.60	31.45	25.50	26.37	2,668,800	-4.15(-13.60%)
Mar 04, 2021	33.64	33.80	29.25	30.52	718,311	-3.39(-10.00%)
Mar 03, 2021	35.32	36.03	33.87	33.91	286,972	-1.58(-4.45%)
Mar 02, 2021	36.42	36.94	34.85	35.49	1,479,192	-0.48(-1.33%)
Mar 01, 2021	35.20	36.71	35.15	35.97	383,943	+1.32(+3.81%)
Feb 26, 2021	33.76	35.16	32.31	34.65	477,900	+1.68(+5.10%)
Feb 25, 2021	35.64	36.08	32.61	32.97	344,290	-3.09(-8.57%)
Feb 24, 2021	36.00	36.92	35.61	36.06	128,647	-0.20(-0.55%)
Feb 23, 2021	35.14	36.66	33.83	36.26	352,452	-0.10(-0.28%)
Feb 22, 2021	35.56	36.47	35.16	36.36	319,515	+0.52(+1.45%)
Feb 19, 2021	37.21	37.77	35.57	35.84	673,500	-1.36(-3.66%)
Feb 18, 2021	37.91	38.20	37.13	37.20	372,646	-1.46(-3.78%)
Feb 17, 2021	38.09	39.00	37.80	38.66	285,879	-0.29(-0.74%)
Feb 16, 2021	39.13	39.37	38.60	38.95	247,662	+0.08(+0.21%)
Feb 12, 2021	39.18	39.28	37.98	38.87	270,400	-0.13(-0.33%)
Feb 11, 2021	38.28	39.34	37.80	39.00	438,602	+0.80(+2.09%)
Feb 10, 2021	39.26	39.89	37.27	38.20	430,053	-0.75(-1.93%)
Feb 09, 2021	37.86	40.50	37.86	38.95	421,200	+1.34(+3.56%)
Feb 08, 2021	35.69	37.61	35.55	37.61	219,500	+1.88(+5.26%)
Feb 05, 2021	36.13	37.50	34.96	35.73	310,900	-0.25(-0.69%)
Feb 04, 2021	35.79	36.78	35.44	35.98	202,440	+0.26(+0.73%)
Feb 03, 2021	35.06	36.00	34.61	35.72	235,558	+0.68(+1.94%)
Feb 02, 2021	35.49	35.49	34.73	35.04	133,885	+0.05(+0.14%)