Certara Inc (NQ: CERT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	17.75	18.42	16.20	18.30	1,582,453	+1.42(+8.41%)
Feb 29, 2024	17.16	17.32	16.59	16.88	1,082,400	-0.10(-0.59%)
Feb 28, 2024	16.98	17.11	16.82	16.98	495,508	-0.17(-0.99%)
Feb 27, 2024	16.86	17.17	16.75	17.15	452,369	+0.29(+1.72%)
Feb 26, 2024	16.85	17.00	16.78	16.86	269,826	-0.08(-0.47%)
Feb 23, 2024	17.13	17.20	16.80	16.94	353,698	-0.19(-1.11%)
Feb 22, 2024	16.85	17.23	16.76	17.13	356,098	+0.31(+1.84%)
Feb 21, 2024	17.25	17.25	16.70	16.82	374,123	-0.51(-2.94%)
Feb 20, 2024	18.00	18.00	17.29	17.33	494,970	-0.78(-4.31%)
Feb 16, 2024	18.21	18.45	17.98	18.11	435,752	-0.03(-0.17%)
Feb 15, 2024	17.99	18.32	17.88	18.14	415,052	+0.36(+2.02%)
Feb 14, 2024	17.45	17.79	17.24	17.78	483,910	+0.59(+3.43%)
Feb 13, 2024	17.21	17.72	17.16	17.19	582,697	-0.70(-3.91%)
Feb 12, 2024	17.23	18.06	17.07	17.89	492,699	+0.66(+3.83%)
Feb 09, 2024	16.91	17.35	16.81	17.23	370,894	+0.37(+2.19%)
Feb 08, 2024	16.37	16.88	16.37	16.86	301,157	+0.34(+2.06%)
Feb 07, 2024	16.79	16.79	16.43	16.52	353,148	-0.19(-1.14%)
Feb 06, 2024	16.25	16.98	16.12	16.71	415,744	+0.47(+2.89%)
Feb 05, 2024	16.28	16.35	15.81	16.24	614,958	-0.35(-2.11%)
Feb 02, 2024	16.34	16.78	15.90	16.59	605,306	+0.02(+0.12%)
Feb 01, 2024	16.29	16.89	16.10	16.57	780,983	+0.41(+2.54%)
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%)