Certara Inc (NQ: CERT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)