Certara Inc (NQ: CERT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	16.89	17.34	16.85	17.11	463,950	+0.03(+0.18%)
Apr 29, 2024	16.64	17.15	16.62	17.08	406,771	+0.51(+3.08%)
Apr 26, 2024	16.36	16.78	16.21	16.57	321,644	+0.27(+1.66%)
Apr 25, 2024	16.21	16.41	16.00	16.30	351,230	-0.15(-0.91%)
Apr 24, 2024	16.64	16.74	16.32	16.45	421,449	-0.28(-1.67%)
Apr 23, 2024	16.19	16.91	16.19	16.73	499,655	+0.57(+3.53%)
Apr 22, 2024	16.06	16.40	15.78	16.16	568,264	+0.23(+1.44%)
Apr 19, 2024	16.24	16.34	15.83	15.93	610,374	-0.28(-1.73%)
Apr 18, 2024	16.97	16.97	16.19	16.21	488,114	-0.74(-4.37%)
Apr 17, 2024	17.16	17.34	16.94	16.95	273,791	-0.12(-0.70%)
Apr 16, 2024	17.40	17.40	17.06	17.07	364,988	-0.37(-2.12%)
Apr 15, 2024	17.74	17.80	17.28	17.44	520,013	-0.23(-1.30%)
Apr 12, 2024	18.33	18.38	17.62	17.67	640,064	-0.77(-4.20%)
Apr 11, 2024	18.50	18.68	18.20	18.45	284,117	-0.02(-0.08%)
Apr 10, 2024	18.20	18.61	18.05	18.46	565,649	-0.05(-0.27%)
Apr 09, 2024	18.99	19.18	18.43	18.51	513,289	-0.43(-2.27%)
Apr 08, 2024	18.21	19.02	18.19	18.94	627,307	+0.79(+4.35%)
Apr 05, 2024	17.65	18.18	17.46	18.15	425,156	+0.40(+2.25%)
Apr 04, 2024	16.86	18.18	16.85	17.75	756,376	+0.87(+5.15%)
Apr 03, 2024	16.96	17.05	16.61	16.88	1,007,055	-0.07(-0.41%)
Apr 02, 2024	17.62	17.87	16.46	16.95	1,045,917	-1.05(-5.83%)
Apr 01, 2024	18.00	18.00	17.67	18.00	468,275	+0.12(+0.67%)
Mar 28, 2024	17.70	18.48	17.70	17.88	632,713	+0.26(+1.48%)
Mar 27, 2024	17.37	17.63	17.37	17.62	276,644	+0.46(+2.68%)
Mar 26, 2024	16.82	17.28	16.67	17.16	395,831	+0.24(+1.42%)
Mar 25, 2024	17.45	17.59	16.88	16.92	393,442	-0.43(-2.48%)
Mar 22, 2024	17.60	17.73	17.29	17.35	367,971	-0.27(-1.53%)
Mar 21, 2024	17.91	18.12	17.62	17.62	406,700	-0.04(-0.23%)
Mar 20, 2024	18.49	18.63	17.32	17.66	464,755	-0.87(-4.70%)
Mar 19, 2024	18.15	18.78	18.15	18.53	522,265	+0.26(+1.42%)
Mar 18, 2024	18.40	18.65	18.24	18.27	463,155	-0.19(-1.03%)
Mar 15, 2024	18.72	18.88	18.25	18.46	1,076,869	-0.19(-1.02%)
Mar 14, 2024	19.17	19.22	18.42	18.65	729,094	-0.51(-2.66%)
Mar 13, 2024	18.54	19.29	18.54	19.16	528,174	+0.32(+1.70%)
Mar 12, 2024	18.87	19.23	18.65	18.84	436,233	-0.18(-0.95%)
Mar 11, 2024	19.34	19.39	18.91	19.02	517,829	-0.34(-1.76%)
Mar 08, 2024	19.66	19.87	19.02	19.36	406,458	-0.09(-0.46%)
Mar 07, 2024	19.22	19.62	19.05	19.45	355,393	+0.40(+2.10%)
Mar 06, 2024	18.70	19.21	18.62	19.05	495,242	+0.44(+2.36%)
Mar 05, 2024	18.56	18.66	18.38	18.61	465,038	-0.27(-1.43%)
Mar 04, 2024	18.28	19.16	18.06	18.88	873,330	+0.58(+3.17%)