1 Followers USX:CERT - Certara, Inc Certara, Inc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
22 Jun 2021 USD 27.24 26.77 27.2 27.16 27.16 -0.040 (-0.15%) 283,556
21 Jun 2021 USD 28.04 26.86 27.95 27.2 27.2 -0.410 (-1.48%) 295,112
18 Jun 2021 USD 28.1 27.07 27.53 27.61 27.61 +0.080 (+0.29%) 481,581
17 Jun 2021 USD 28.2 27.02 27.02 27.53 27.53 +0.630 (+2.34%) 197,213
16 Jun 2021 USD 27.46 26.29 26.63 26.9 26.9 +0.200 (+0.75%) 261,837
15 Jun 2021 USD 27.63 26.52 26.99 26.7 26.7 -0.390 (-1.44%) 524,324
14 Jun 2021 USD 28.67 26.68 27.19 27.09 27.09 +0.170 (+0.63%) 708,899
11 Jun 2021 USD 26.96 24.53 26.43 26.92 26.92 -0.240 (-0.88%) 832,683
10 Jun 2021 USD 27.26 26.0116 26.38 27.16 27.16 +0.840 (+3.19%) 209,006
9 Jun 2021 USD 26.42 25.59 25.86 26.32 26.32 +0.730 (+2.85%) 287,019
8 Jun 2021 USD 25.85 24.94 25.14 25.59 25.59 +0.760 (+3.06%) 377,820
7 Jun 2021 USD 26.485 24.56 26.27 24.83 24.83 -1.400 (-5.34%) 566,979
4 Jun 2021 USD 26.81 25.42 25.66 26.23 26.23 +0.550 (+2.14%) 926,317
3 Jun 2021 USD 26.03 25.07 25.65 25.68 25.68 -0.440 (-1.68%) 356,823
2 Jun 2021 USD 26.14 25.61 26.0 26.12 26.12 -0.030 (-0.11%) 1,749,969
1 Jun 2021 USD 26.72 25.42 26.44 26.15 26.15 -0.160 (-0.61%) 741,022
28 May 2021 USD 26.54 25.67 26.36 26.31 26.31 -0.080 (-0.30%) 574,461
27 May 2021 USD 26.9 25.915 26.82 26.39 26.39 -0.360 (-1.35%) 856,966
26 May 2021 USD 27.09 26.41 26.54 26.75 26.75 +0.510 (+1.94%) 225,408
25 May 2021 USD 26.755 25.81 26.04 26.24 26.24 +0.390 (+1.51%) 333,818
24 May 2021 USD 26.95 25.785 26.78 25.85 25.85 -0.760 (-2.86%) 266,341
21 May 2021 USD 27.26 26.49 26.6 26.61 26.61 +0.210 (+0.80%) 323,466
20 May 2021 USD 26.66 25.3 25.67 26.4 26.4 +0.830 (+3.25%) 203,828
19 May 2021 USD 26.09 25.0 25.44 25.57 25.57 -0.340 (-1.31%) 489,625
18 May 2021 USD 26.6 24.58 24.65 25.91 25.91 +1.120 (+4.52%) 435,522
17 May 2021 USD 26.1 24.36 25.84 24.79 24.79 -0.970 (-3.77%) 542,738
14 May 2021 USD 26.55 25.25 25.86 25.76 25.76 +0.130 (+0.51%) 378,677
13 May 2021 USD 27.8 25.26 27.32 25.63 25.63 -1.420 (-5.25%) 579,755
12 May 2021 USD 28.46 26.57 27.85 27.05 27.05 -1.240 (-4.38%) 332,836
11 May 2021 USD 29.33 27.82 28.4 28.29 28.29 -1.050 (-3.58%) 328,257