Certara Inc (NQ: CERT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.43	16.81	16.03	16.16	375,446	-0.25(-1.52%)
Jan 30, 2024	16.42	16.63	16.32	16.41	478,177	-0.09(-0.55%)
Jan 29, 2024	16.77	16.77	16.26	16.50	627,312	-0.12(-0.72%)
Jan 26, 2024	16.28	16.73	16.00	16.62	1,367,168	+0.49(+3.04%)
Jan 25, 2024	16.35	16.39	15.97	16.13	905,538	+0.03(+0.19%)
Jan 24, 2024	16.57	16.62	15.89	16.10	721,210	-0.29(-1.77%)
Jan 23, 2024	16.62	16.62	16.17	16.39	257,086	-0.07(-0.43%)
Jan 22, 2024	16.44	16.66	16.28	16.46	450,402	+0.33(+2.05%)
Jan 19, 2024	15.90	16.14	15.71	16.13	488,485	+0.32(+2.02%)
Jan 18, 2024	15.81	15.93	15.58	15.81	445,402	+0.16(+1.02%)
Jan 17, 2024	15.74	15.95	15.32	15.65	414,670	-0.36(-2.25%)
Jan 16, 2024	16.12	16.20	15.78	16.01	366,826	-0.33(-2.02%)
Jan 12, 2024	16.28	16.47	16.11	16.34	345,879	+0.15(+0.93%)
Jan 11, 2024	16.00	16.34	15.71	16.19	564,858	+0.15(+0.94%)
Jan 10, 2024	16.63	16.64	15.95	16.04	539,748	-0.67(-4.01%)
Jan 09, 2024	16.47	16.88	16.44	16.71	367,629	-0.02(-0.12%)
Jan 08, 2024	17.19	17.19	16.43	16.73	565,615	-0.36(-2.11%)
Jan 05, 2024	16.40	17.24	16.39	17.09	557,917	+0.60(+3.64%)
Jan 04, 2024	16.32	16.76	16.21	16.49	482,261	+0.16(+0.98%)
Jan 03, 2024	16.92	17.15	16.33	16.33	486,259	-1.02(-5.88%)
Jan 02, 2024	17.40	17.57	17.24	17.35	515,330	-0.24(-1.36%)
Dec 29, 2023	17.84	17.93	17.53	17.59	374,409	-0.31(-1.73%)
Dec 28, 2023	18.05	18.14	17.76	17.90	350,022	-0.16(-0.89%)
Dec 27, 2023	18.36	18.54	18.03	18.06	522,913	-0.13(-0.71%)
Dec 26, 2023	17.84	18.52	17.78	18.19	560,380	+0.45(+2.54%)
Dec 22, 2023	17.81	17.90	17.57	17.74	413,882	+0.03(+0.17%)
Dec 21, 2023	16.80	17.74	16.75	17.71	624,121	+1.11(+6.69%)
Dec 20, 2023	17.43	17.49	16.53	16.60	627,561	-0.95(-5.41%)
Dec 19, 2023	17.11	17.66	16.94	17.55	547,673	+0.67(+3.97%)
Dec 18, 2023	17.04	17.26	16.78	16.88	668,663	-0.12(-0.71%)
Dec 15, 2023	17.00	17.11	16.66	17.00	1,458,411	+0.07(+0.41%)
Dec 14, 2023	16.91	17.29	16.60	16.93	924,569	+0.45(+2.73%)
Dec 13, 2023	16.25	16.48	15.80	16.48	379,847	+0.24(+1.48%)
Dec 12, 2023	16.34	16.49	16.18	16.24	478,014	-0.13(-0.79%)
Dec 11, 2023	16.50	16.54	16.04	16.37	578,831	-0.06(-0.37%)
Dec 08, 2023	16.10	16.56	16.04	16.43	724,878	+0.33(+2.05%)
Dec 07, 2023	15.54	16.41	15.33	16.10	1,203,798	+0.47(+3.01%)
Dec 06, 2023	14.96	15.69	14.89	15.63	1,424,562	+0.80(+5.39%)
Dec 05, 2023	14.52	14.83	14.39	14.83	766,035	+0.11(+0.75%)
Dec 04, 2023	14.61	14.91	14.38	14.72	652,429	+0.08(+0.55%)
Dec 01, 2023	14.35	14.67	14.12	14.64	547,738	+0.23(+1.60%)
Nov 30, 2023	14.62	14.70	14.20	14.41	594,365	-0.13(-0.89%)
Nov 29, 2023	14.97	15.15	14.43	14.54	384,970	-0.30(-2.02%)
Nov 28, 2023	14.70	15.07	14.69	14.84	302,330	+0.16(+1.09%)
Nov 27, 2023	14.96	15.01	14.62	14.68	492,275	-0.29(-1.94%)
Nov 24, 2023	14.89	15.17	14.88	14.97	209,806	+0.01(+0.07%)
Nov 22, 2023	14.70	15.12	14.66	14.96	536,858	+0.54(+3.74%)
Nov 21, 2023	14.58	14.83	14.40	14.42	455,891	-0.29(-1.97%)
Nov 20, 2023	14.65	14.86	14.59	14.71	383,661	+0.10(+0.68%)
Nov 17, 2023	14.62	14.79	14.50	14.61	535,138	+0.15(+1.04%)
Nov 16, 2023	14.63	14.78	14.21	14.46	548,980	-0.27(-1.83%)
Nov 15, 2023	14.47	15.22	14.47	14.73	676,168	+0.24(+1.66%)
Nov 14, 2023	13.52	14.58	13.52	14.49	735,642	+1.47(+11.29%)
Nov 13, 2023	13.57	13.66	12.98	13.02	890,361	-0.48(-3.56%)
Nov 10, 2023	12.74	13.73	12.74	13.50	1,294,586	+0.85(+6.72%)
Nov 09, 2023	13.18	13.36	12.61	12.65	1,858,361	+0.17(+1.36%)
Nov 08, 2023	12.59	12.67	12.09	12.48	797,033	-0.10(-0.79%)
Nov 07, 2023	12.52	12.67	12.42	12.58	438,245	+0.01(+0.08%)
Nov 06, 2023	13.01	13.04	12.46	12.57	598,574	-0.24(-1.87%)
Nov 03, 2023	12.73	13.02	12.73	12.81	567,483	+0.33(+2.64%)
Nov 02, 2023	12.57	12.78	12.40	12.48	839,229	+0.13(+1.05%)