Indicators

Certara Inc (NQ: CERT )

16.95 +0.05 (+0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.36	26.54	25.67	26.31	574,461	-0.08(-0.30%)
May 27, 2021	26.82	26.90	25.91	26.39	856,966	-0.36(-1.35%)
May 26, 2021	26.54	27.09	26.41	26.75	225,408	+0.51(+1.94%)
May 25, 2021	26.04	26.75	25.81	26.24	333,818	+0.39(+1.51%)
May 24, 2021	26.78	26.95	25.79	25.85	266,342	-0.76(-2.86%)
May 21, 2021	26.60	27.26	26.49	26.61	323,466	+0.21(+0.80%)
May 20, 2021	25.67	26.66	25.30	26.40	203,828	+0.83(+3.25%)
May 19, 2021	25.25	26.09	25.00	25.57	489,625	-0.34(-1.31%)
May 18, 2021	24.65	26.60	24.58	25.91	435,522	+1.12(+4.52%)
May 17, 2021	25.84	26.10	24.36	24.79	542,738	-0.97(-3.77%)
May 14, 2021	25.86	26.55	25.25	25.76	378,677	+0.13(+0.51%)
May 13, 2021	27.32	27.80	25.26	25.63	579,755	-1.42(-5.25%)
May 12, 2021	27.85	28.46	26.57	27.05	332,836	-1.24(-4.38%)
May 11, 2021	28.40	29.33	27.82	28.29	328,257	-1.05(-3.58%)
May 10, 2021	29.38	29.74	28.52	29.34	662,730	-0.13(-0.44%)
May 07, 2021	28.31	29.49	27.27	29.47	879,827	+0.09(+0.31%)
May 06, 2021	31.19	31.22	27.40	29.38	816,701	-2.01(-6.40%)
May 05, 2021	30.26	31.65	30.19	31.39	1,088,925	+1.30(+4.32%)
May 04, 2021	31.42	31.87	29.41	30.09	569,844	-1.64(-5.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.