Certara Inc (NQ: CERT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	24.25	25.59	24.16	25.34	550,353	+0.93(+3.81%)
Feb 25, 2022	23.38	24.50	23.50	24.41	533,648	+1.06(+4.54%)
Feb 24, 2022	20.94	23.37	20.73	23.35	515,747	+1.61(+7.41%)
Feb 23, 2022	23.43	23.90	21.70	21.74	464,588	-1.49(-6.41%)
Feb 22, 2022	23.24	23.93	23.08	23.23	339,121	-0.16(-0.68%)
Feb 18, 2022				23.39	0	-0.31(-1.31%)
Feb 17, 2022	25.42	26.00	23.32	23.70	613,860	-2.51(-9.58%)
Feb 16, 2022	26.53	26.53	25.47	26.21	335,284	-0.45(-1.69%)
Feb 15, 2022	26.57	26.89	25.67	26.66	395,822	+0.91(+3.53%)
Feb 14, 2022	26.77	27.00	25.57	25.75	342,718	-0.90(-3.38%)
Feb 11, 2022	27.65	28.19	26.30	26.65	622,835	-0.76(-2.77%)
Feb 10, 2022	27.19	28.62	27.19	27.41	661,468	-0.26(-0.94%)
Feb 09, 2022	27.47	28.00	27.29	27.67	420,230	+0.98(+3.67%)
Feb 08, 2022	26.64	26.89	26.01	26.69	270,398	-0.06(-0.22%)
Feb 07, 2022	26.05	27.16	25.80	26.75	605,577	+0.90(+3.48%)
Feb 04, 2022	25.73	26.52	24.74	25.85	1,080,217	+0.12(+0.47%)
Feb 03, 2022	25.71			25.73	295,378	-0.78(-2.94%)
Feb 02, 2022	26.93	27.00	26.13	26.51	390,450	-0.22(-0.82%)
Feb 01, 2022	26.92	27.26	25.75	26.73	589,358	+0.00(+0.00%)
Jan 31, 2022	25.06			26.73	731,068	+1.76(+7.05%)
Jan 28, 2022	23.78	24.97	23.49	24.97	488,548	+1.10(+4.61%)
Jan 27, 2022	25.12	25.48	23.79	23.87	392,800	-0.86(-3.48%)
Jan 26, 2022	26.01	26.45	24.44	24.73	692,785	-0.60(-2.37%)
Jan 25, 2022	26.55	27.28	25.22	25.33	1,498,053	-1.69(-6.25%)
Jan 24, 2022	24.88	27.13	23.81	27.02	1,058,971	+1.45(+5.67%)
Jan 21, 2022	26.46	26.78	25.46	25.57	504,416	-1.18(-4.41%)
Jan 20, 2022	27.16	28.09	26.62	26.75	704,914	-0.13(-0.48%)
Jan 19, 2022	26.50	27.28	26.29	26.88	455,205	+0.42(+1.59%)
Jan 18, 2022	27.44	27.44	26.37	26.46	756,389	-1.33(-4.79%)
Jan 14, 2022				27.79	0	+0.00(+0.00%)
Jan 13, 2022	27.48	28.56	27.18	27.79	890,406	+0.17(+0.62%)
Jan 12, 2022	27.43	28.30	27.34	27.62	1,154,903	+0.46(+1.69%)
Jan 11, 2022	26.29	27.86	26.16	27.16	815,018	+1.37(+5.31%)
Jan 10, 2022	25.17	25.79	24.21	25.79	1,066,689	+0.30(+1.18%)
Jan 07, 2022	25.73	26.43	25.31	25.49	906,927	-0.32(-1.24%)
Jan 06, 2022	25.59	26.66	25.19	25.81	637,990	+0.48(+1.89%)
Jan 05, 2022	27.38	27.66	25.27	25.33	484,240	-2.19(-7.96%)
Jan 04, 2022	28.65	28.65	26.62	27.52	384,436	-1.21(-4.21%)
Jan 03, 2022	28.76	29.04	27.78	28.73	633,287	+0.31(+1.09%)
Dec 31, 2021	28.32	29.05	28.31	28.42	372,801	-0.07(-0.25%)
Dec 30, 2021	28.18	29.39	28.18	28.49	1,024,763	+0.31(+1.10%)
Dec 29, 2021	28.54	28.65	27.97	28.18	269,394	-0.59(-2.05%)
Dec 28, 2021	29.65	29.65	28.21	28.77	360,165	-0.93(-3.13%)
Dec 27, 2021	29.30	29.99	29.20	29.70	560,832	+0.33(+1.12%)
Dec 23, 2021	28.97	29.50	28.44	29.37	556,976	+0.37(+1.28%)
Dec 22, 2021	28.05	29.01	28.05	29.00	634,797	+0.42(+1.47%)
Dec 21, 2021	27.86	28.79	27.55	28.58	1,076,085	+1.07(+3.89%)
Dec 20, 2021	27.51	28.40	26.02	27.51	1,646,261	+0.03(+0.11%)
Dec 17, 2021	26.13	27.67	25.49	27.48	1,909,304	+0.99(+3.73%)
Dec 16, 2021	28.00	28.46	26.30	26.49	811,290	-1.10(-3.99%)
Dec 15, 2021	27.61	27.84	26.49	27.59	1,286,533	+0.03(+0.11%)
Dec 14, 2021	27.92	28.41	27.13	27.56	1,761,268	-0.78(-2.75%)
Dec 13, 2021	27.89	28.55	27.51	28.34	2,033,731	+0.58(+2.09%)
Dec 10, 2021	27.98	28.28	27.25	27.76	819,475	-0.14(-0.50%)
Dec 09, 2021	28.52	29.04	27.70	27.90	953,638	-0.85(-2.96%)
Dec 08, 2021	27.76	28.99	27.16	28.75	900,463	+1.07(+3.87%)
Dec 07, 2021	27.00	28.16	26.71	27.68	730,250	+1.20(+4.53%)
Dec 06, 2021	26.08	26.67	25.24	26.48	709,173	+0.38(+1.46%)
Dec 03, 2021	27.09	27.09	25.34	26.10	832,342	-0.98(-3.62%)
Dec 02, 2021	26.58	27.42	26.41	27.08	792,216	+0.41(+1.54%)