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%)
Nov 01, 2023	12.10	12.40	11.81	12.35	907,723	+0.16(+1.31%)
Oct 31, 2023	12.20	12.85	12.18	12.19	625,804	+0.07(+0.58%)
Oct 30, 2023	12.41	12.47	12.04	12.12	430,693	-0.15(-1.22%)
Oct 27, 2023	12.49	12.55	12.15	12.27	484,386	-0.19(-1.52%)
Oct 26, 2023	13.02	13.04	12.42	12.46	576,056	-0.56(-4.30%)
Oct 25, 2023	13.24	13.31	12.97	13.02	638,543	-0.43(-3.20%)
Oct 24, 2023	13.26	13.81	13.26	13.45	727,527	+0.19(+1.43%)
Oct 23, 2023	13.39	13.50	13.23	13.26	620,522	-0.25(-1.85%)
Oct 20, 2023	13.81	14.02	13.47	13.51	618,147	-0.24(-1.75%)
Oct 19, 2023	13.78	13.88	13.64	13.75	514,769	+0.00(+0.00%)
Oct 18, 2023	13.99	14.03	13.66	13.75	529,580	-0.34(-2.41%)
Oct 17, 2023	13.87	14.36	13.87	14.09	1,100,681	+0.13(+0.93%)
Oct 16, 2023	13.77	14.16	13.61	13.96	1,344,137	+0.22(+1.60%)
Oct 13, 2023	13.85	14.07	13.74	13.74	825,111	-0.13(-0.94%)
Oct 12, 2023	14.31	14.34	13.81	13.87	410,596	-0.41(-2.87%)
Oct 11, 2023	14.38	14.50	14.07	14.28	324,118	-0.08(-0.56%)
Oct 10, 2023	14.14	14.66	14.14	14.36	443,442	+0.15(+1.06%)
Oct 09, 2023	14.27	14.53	14.12	14.21	500,761	-0.17(-1.18%)
Oct 06, 2023	14.26	14.56	14.21	14.38	382,904	+0.04(+0.28%)
Oct 05, 2023	14.08	14.42	13.85	14.34	439,807	+0.24(+1.70%)
Oct 04, 2023	14.12	14.22	13.83	14.10	1,028,905	-0.05(-0.35%)
Oct 03, 2023	14.32	14.54	14.11	14.15	801,086	-0.25(-1.74%)
Oct 02, 2023	14.51	14.56	14.07	14.40	738,094	-0.14(-0.96%)
Sep 29, 2023	14.41	14.73	14.37	14.54	714,133	+0.23(+1.61%)
Sep 28, 2023	14.05	14.47	14.04	14.31	743,506	+0.27(+1.92%)
Sep 27, 2023	14.00	14.18	13.86	14.04	371,846	+0.14(+1.01%)
Sep 26, 2023	14.07	14.21	13.78	13.90	512,768	-0.21(-1.49%)
Sep 25, 2023	13.96	14.17	14.06	14.11	407,128	+0.03(+0.21%)
Sep 22, 2023	14.51	14.83	14.07	14.08	482,133	-0.33(-2.29%)
Sep 21, 2023	14.10	14.52	13.91	14.41	573,966	+0.11(+0.77%)
Sep 20, 2023	14.27	14.47	14.21	14.30	560,251	+0.07(+0.49%)
Sep 19, 2023	13.99	14.29	13.88	14.23	561,149	+0.25(+1.79%)
Sep 18, 2023	14.12	14.23	13.94	13.98	662,004	-0.12(-0.85%)
Sep 15, 2023	14.41	14.50	14.06	14.10	1,735,678	-0.28(-1.95%)
Sep 14, 2023	14.66	14.85	14.33	14.38	666,139	-0.13(-0.90%)
Sep 13, 2023	14.27	14.72	14.11	14.51	974,598	+0.14(+0.97%)
Sep 12, 2023	14.53	14.66	14.27	14.37	498,864	-0.19(-1.30%)
Sep 11, 2023	14.82	14.88	14.50	14.56	651,908	-0.24(-1.62%)
Sep 08, 2023	14.98	14.99	14.77	14.80	340,141	-0.16(-1.07%)
Sep 07, 2023	15.07	15.09	14.52	14.96	1,755,548	-0.21(-1.38%)
Sep 06, 2023	15.08	15.51	15.02	15.17	762,982	+0.15(+1.00%)
Sep 05, 2023	16.26	16.26	15.01	15.02	778,445	-1.46(-8.86%)
Sep 01, 2023	16.32	16.70	16.32	16.48	392,711	+0.32(+1.98%)
Aug 31, 2023	16.43	16.45	16.14	16.16	357,474	-0.30(-1.82%)
Aug 30, 2023	16.48	16.73	16.15	16.46	351,747	+0.04(+0.24%)
Aug 29, 2023	15.90	16.53	15.83	16.42	1,429,929	+0.50(+3.14%)
Aug 28, 2023	16.18	16.32	15.88	15.92	460,244	-0.20(-1.24%)
Aug 25, 2023	15.90	16.24	15.66	16.12	451,233	+0.23(+1.45%)
Aug 24, 2023	16.33	16.43	15.73	15.89	589,156	-0.11(-0.69%)
Aug 23, 2023	15.50	16.22	15.46	16.00	608,839	+0.33(+2.11%)
Aug 22, 2023	15.45	15.92	15.45	15.67	734,498	-0.44(-2.73%)
Aug 21, 2023	16.07	16.28	15.78	16.11	436,939	+0.07(+0.44%)
Aug 18, 2023	16.06	16.41	15.94	16.04	857,561	-0.19(-1.17%)
Aug 17, 2023	16.60	16.70	16.19	16.23	494,444	-0.37(-2.23%)
Aug 16, 2023	16.93	17.08	16.47	16.60	897,314	-0.30(-1.78%)
Aug 15, 2023	17.09	17.25	16.72	16.90	588,342	-0.29(-1.69%)
Aug 14, 2023	16.71	17.58	16.61	17.19	1,153,089	+0.52(+3.12%)
Aug 11, 2023	16.47	16.92	16.33	16.67	777,652	+0.12(+0.73%)
Aug 10, 2023	15.50	18.11	14.71	16.55	2,707,331	-1.37(-7.65%)
Aug 09, 2023	18.30	18.47	17.44	17.92	1,086,228	-0.47(-2.56%)
Aug 08, 2023	18.29	18.44	17.78	18.39	555,634	-0.02(-0.11%)
Aug 07, 2023	18.36	18.57	17.98	18.41	464,419	+0.02(+0.11%)
Aug 04, 2023	18.29	18.72	18.29	18.39	306,814	+0.14(+0.77%)
Aug 03, 2023	18.57	18.80	18.03	18.25	552,622	-0.35(-1.88%)
Aug 02, 2023	18.77	18.84	18.21	18.60	482,338	-0.50(-2.62%)
Aug 01, 2023	19.24	19.36	18.93	19.10	435,640	-0.37(-1.90%)
Jul 31, 2023	19.17	19.61	19.17	19.47	436,288	+0.31(+1.62%)
Jul 28, 2023	18.84	19.16	18.59	19.16	423,455	+0.51(+2.73%)
Jul 27, 2023	19.36	19.39	18.52	18.65	614,961	-0.61(-3.17%)
Jul 26, 2023	19.01	19.37	18.93	19.26	420,476	+0.30(+1.58%)
Jul 25, 2023	18.74	19.12	18.63	18.96	447,490	+0.25(+1.34%)
Jul 24, 2023	18.98	19.22	18.61	18.71	551,018	-0.67(-3.46%)
Jul 21, 2023	19.27	19.56	18.96	19.38	646,085	+0.35(+1.84%)
Jul 20, 2023	19.55	19.74	18.87	19.03	469,588	-0.55(-2.81%)
Jul 19, 2023	19.33	19.60	19.20	19.58	381,840	+0.33(+1.71%)
Jul 18, 2023	19.57	19.70	18.98	19.25	786,376	-0.30(-1.53%)
Jul 17, 2023	19.18	19.79	18.92	19.55	804,506	+0.30(+1.56%)
Jul 14, 2023	18.93	19.37	18.70	19.25	690,998	+0.42(+2.23%)
Jul 13, 2023	19.07	19.09	18.65	18.83	444,954	-0.26(-1.36%)
Jul 12, 2023	18.81	19.26	18.57	19.09	664,530	+0.65(+3.52%)
Jul 11, 2023	18.81	18.93	18.38	18.44	580,028	-0.40(-2.12%)
Jul 10, 2023	18.16	19.08	18.11	18.84	893,698	+0.69(+3.80%)
Jul 07, 2023	17.93	18.44	17.93	18.15	731,741	+0.22(+1.23%)
Jul 06, 2023	18.27	18.29	17.82	17.93	2,547,414	-0.68(-3.65%)
Jul 05, 2023	18.18	19.41	18.00	18.61	1,710,265	+0.23(+1.25%)
Jul 03, 2023	18.37	18.53	18.20	18.38	422,895	+0.17(+0.93%)
Jun 30, 2023	18.43	18.84	18.20	18.21	922,725	+0.02(+0.11%)
Jun 29, 2023	17.88	18.29	17.80	18.19	898,675	+0.41(+2.31%)
Jun 28, 2023	17.24	17.78	17.01	17.78	505,087	+0.52(+3.01%)
Jun 27, 2023	16.69	17.29	16.54	17.26	926,996	+0.37(+2.19%)
Jun 26, 2023	17.40	17.66	16.85	16.89	988,832	-0.62(-3.54%)
Jun 23, 2023	17.33	17.57	17.29	17.51	1,275,155	-0.05(-0.28%)
Jun 22, 2023	17.48	17.86	17.30	17.56	694,819	+0.04(+0.23%)
Jun 21, 2023	17.69	17.91	17.16	17.52	974,666	-0.02(-0.11%)
Jun 20, 2023	17.23	17.70	17.07	17.54	917,533	+0.19(+1.10%)
Jun 16, 2023	18.02	18.07	16.99	17.35	3,106,353	-0.44(-2.47%)
Jun 15, 2023	17.69	18.18	17.58	17.79	2,286,102	-5.63(-24.04%)
May 08, 2023	23.14	23.54	22.58	23.42	1,328,212	+0.31(+1.34%)
May 05, 2023	22.41	23.17	22.14	23.11	1,194,384	+0.83(+3.73%)
May 04, 2023	23.20	23.20	22.12	22.28	1,707,896	-1.02(-4.38%)
May 03, 2023	23.48	23.85	23.16	23.30	973,599	-0.13(-0.55%)
May 02, 2023	24.44	24.61	23.35	23.43	785,815	-1.21(-4.91%)
May 01, 2023	24.20	24.64	23.98	24.64	683,605	+0.47(+1.94%)
Apr 28, 2023	24.01	24.29	23.92	24.17	569,365	+0.02(+0.08%)
Apr 27, 2023	24.16	24.33	23.81	24.15	889,951	+0.20(+0.84%)
Apr 26, 2023	24.07	24.23	23.43	23.95	938,022	-0.04(-0.17%)
Apr 25, 2023	23.90	24.70	23.71	23.99	1,217,877	-0.34(-1.40%)
Apr 24, 2023	24.50	24.50	23.81	24.33	839,878	-0.08(-0.33%)
Apr 21, 2023	24.49	24.96	23.72	24.41	897,264	+0.07(+0.29%)
Apr 20, 2023	24.42	24.54	24.12	24.34	1,002,078	-0.18(-0.73%)
Apr 19, 2023	24.07	24.53	24.03	24.52	847,605	+0.25(+1.03%)
Apr 18, 2023	24.18	24.43	24.04	24.27	846,646	+0.27(+1.12%)
Apr 17, 2023	23.96	24.04	23.41	24.00	1,084,867	-0.09(-0.37%)
Apr 14, 2023	23.66	24.12	23.42	24.09	694,882	+0.31(+1.30%)
Apr 13, 2023	23.18	23.84	22.95	23.78	859,798	+0.68(+2.94%)
Apr 12, 2023	23.52	23.76	23.07	23.10	440,624	-0.02(-0.09%)
Apr 11, 2023	23.17	23.41	22.82	23.12	797,245	+0.04(+0.17%)
Apr 10, 2023	22.95	23.08	22.46	23.08	795,751	+0.07(+0.30%)
Apr 06, 2023	22.71	23.08	22.09	23.01	1,260,234	+0.21(+0.92%)
Apr 05, 2023	23.10	23.21	22.48	22.80	2,258,645	-0.30(-1.30%)
Apr 04, 2023	23.74	23.79	22.79	23.10	1,403,180	-0.47(-1.99%)
Apr 03, 2023	23.12	23.86	22.95	23.57	1,725,675	-0.54(-2.24%)
Mar 31, 2023	23.97	24.36	23.81	24.11	827,092	+0.31(+1.30%)
Mar 30, 2023	24.14	24.14	23.58	23.80	742,787	-0.06(-0.25%)
Mar 29, 2023	24.10	24.10	23.62	23.86	787,695	+0.06(+0.25%)
Mar 28, 2023	23.74	23.91	23.57	23.80	695,343	-0.05(-0.21%)
Mar 27, 2023	24.02	24.45	23.79	23.85	1,150,534	+0.20(+0.85%)
Mar 24, 2023	23.18	23.86	22.93	23.65	809,456	+0.27(+1.15%)
Mar 23, 2023	23.74	24.18	23.14	23.38	1,205,160	-0.21(-0.89%)
Mar 22, 2023	24.51	24.63	23.54	23.59	2,395,399	-1.13(-4.57%)
Mar 21, 2023	23.41	24.83	23.30	24.72	29,528,068	+1.86(+8.14%)
Mar 20, 2023	22.40	23.11	22.30	22.86	1,936,126	+0.46(+2.05%)
Mar 17, 2023	22.76	23.32	22.07	22.40	2,110,453	-0.38(-1.67%)
Mar 16, 2023	21.91	23.45	21.85	22.78	4,771,638	+2.22(+10.80%)
Mar 15, 2023	20.43	20.59	19.97	20.56	1,102,722	-0.15(-0.72%)
Mar 14, 2023	20.61	20.97	20.53	20.71	596,941	+0.39(+1.92%)
Mar 13, 2023	19.48	20.54	19.20	20.32	805,239	+0.80(+4.10%)
Mar 10, 2023	21.06	21.14	19.19	19.52	1,821,496	-1.54(-7.31%)
Mar 09, 2023	21.38	21.79	20.86	21.06	786,483	-0.20(-0.94%)
Mar 08, 2023	21.20	21.33	20.81	21.26	783,434	+0.08(+0.38%)
Mar 07, 2023	21.31	21.76	21.04	21.18	799,007	-0.28(-1.30%)
Mar 06, 2023	21.45	21.73	21.20	21.46	920,155	-0.27(-1.24%)
Mar 03, 2023	21.70	22.02	21.26	21.73	994,753	+0.10(+0.46%)
Mar 02, 2023	20.20	21.67	19.60	21.63	2,241,682	+3.19(+17.30%)
Mar 01, 2023	18.28	18.87	18.20	18.44	494,544	+0.32(+1.77%)
Feb 28, 2023	18.00	18.27	17.80	18.12	1,013,050	+0.15(+0.83%)
Feb 27, 2023	18.25	18.26	17.87	17.97	497,719	-0.12(-0.66%)
Feb 24, 2023	18.34	18.54	17.81	18.09	594,402	-0.56(-3.00%)
Feb 23, 2023	18.84	18.88	18.41	18.65	549,374	+0.03(+0.16%)
Feb 22, 2023	18.60	19.03	18.53	18.62	476,032	-0.02(-0.11%)
Feb 21, 2023	18.99	19.20	18.35	18.64	545,526	-0.59(-3.07%)
Feb 17, 2023	18.99	19.26	18.80	19.23	393,949	+0.16(+0.84%)
Feb 16, 2023	19.19	19.53	18.93	19.07	435,054	-0.37(-1.90%)
Feb 15, 2023	19.02	19.47	19.02	19.44	406,137	+0.33(+1.73%)
Feb 14, 2023	18.88	19.13	18.60	19.11	301,854	+0.06(+0.31%)
Feb 13, 2023	18.91	19.16	18.67	19.05	264,559	+0.20(+1.06%)
Feb 10, 2023	18.39	19.06	18.31	18.85	362,259	+0.46(+2.50%)
Feb 09, 2023	19.00	19.09	18.26	18.39	548,907	-0.39(-2.08%)
Feb 08, 2023	19.02	19.16	18.77	18.78	348,745	-0.27(-1.42%)
Feb 07, 2023	19.17	19.17	18.61	19.05	490,845	-0.09(-0.47%)
Feb 06, 2023	19.31	19.53	19.02	19.14	352,369	-0.39(-2.00%)
Feb 03, 2023	19.88	20.14	19.35	19.53	504,957	-0.74(-3.65%)
Feb 02, 2023	19.95	20.49	19.76	20.27	632,195	+0.60(+3.05%)