Certara Inc (NQ: CERT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.20(-1.11%)
Jun 14, 2023	17.51	18.21	17.32	17.99	2,704,838	+0.49(+2.80%)
Jun 13, 2023	17.13	17.60	16.91	17.50	1,981,069	+0.47(+2.76%)
Jun 12, 2023	17.05	17.27	16.60	17.03	1,439,846	+0.03(+0.18%)
Jun 09, 2023	17.29	17.80	16.95	17.00	1,970,361	-0.25(-1.45%)
Jun 08, 2023	18.57	18.72	16.97	17.25	3,824,598	-1.50(-8.00%)
Jun 07, 2023	22.31	22.65	18.58	18.75	3,732,171	-3.42(-15.43%)
Jun 06, 2023	21.48	22.28	21.41	22.17	737,193	+0.80(+3.74%)
Jun 05, 2023	21.55	21.60	20.68	21.37	1,144,973	-0.33(-1.52%)
Jun 02, 2023	21.54	21.91	21.28	21.70	927,489	+0.39(+1.83%)