Certara Inc (NQ: CERT )

Historical Prices

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