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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
18 Mar 2024 USD 18.4 18.65 18.24 18.27 18.27 -0.19 (-1.03%) 463,155
15 Mar 2024 USD 18.72 18.88 18.25 18.46 18.46 -0.19 (-1.02%) 1,076,869
14 Mar 2024 USD 19.17 19.22 18.42 18.65 18.65 -0.51 (-2.66%) 729,144
13 Mar 2024 USD 18.54 19.29 18.54 19.16 19.16 +0.32 (+1.70%) 528,174
12 Mar 2024 USD 18.87 19.2299 18.65 18.84 18.84 -0.18 (-0.95%) 436,233
11 Mar 2024 USD 19.34 19.39 18.91 19.02 19.02 -0.34 (-1.76%) 517,834
8 Mar 2024 USD 19.66 19.8702 19.02 19.36 19.36 -0.09 (-0.46%) 406,458
7 Mar 2024 USD 19.22 19.625 19.05 19.45 19.45 +0.4 (+2.10%) 355,393
6 Mar 2024 USD 18.7 19.21 18.62 19.05 19.05 +0.44 (+2.36%) 495,242
5 Mar 2024 USD 18.56 18.66 18.38 18.61 18.61 -0.27 (-1.43%) 465,048
4 Mar 2024 USD 18.28 19.16 18.06 18.88 18.88 +0.58 (+3.17%) 873,330
1 Mar 2024 USD 17.75 18.42 16.2 18.3 18.3 +1.42 (+8.41%) 1,582,453
29 Feb 2024 USD 17.16 17.32 16.59 16.88 16.88 -0.1 (-0.59%) 1,082,403
28 Feb 2024 USD 16.98 17.105 16.82 16.98 16.98 -0.17 (-0.99%) 495,508
27 Feb 2024 USD 16.86 17.17 16.75 17.15 17.15 +0.29 (+1.72%) 452,339
26 Feb 2024 USD 16.85 17.005 16.78 16.86 16.86 -0.08 (-0.47%) 269,827
23 Feb 2024 USD 17.13 17.2 16.8 16.94 16.94 -0.19 (-1.11%) 353,698
22 Feb 2024 USD 16.85 17.225 16.76 17.13 17.13 +0.31 (+1.84%) 356,098
21 Feb 2024 USD 17.25 17.25 16.7 16.82 16.82 -0.51 (-2.94%) 374,173
20 Feb 2024 USD 18 18 17.29 17.33 17.33 -0.78 (-4.31%) 495,770
16 Feb 2024 USD 18.21 18.455 17.98 18.11 18.11 -0.03 (-0.17%) 435,752
15 Feb 2024 USD 17.99 18.32 17.88 18.14 18.14 +0.36 (+2.02%) 415,176
14 Feb 2024 USD 17.45 17.79 17.24 17.78 17.78 +0.59 (+3.43%) 483,970
13 Feb 2024 USD 17.21 17.72 17.16 17.19 17.19 -0.7 (-3.91%) 582,697
12 Feb 2024 USD 17.23 18.06 17.07 17.89 17.89 +0.66 (+3.83%) 492,707
9 Feb 2024 USD 16.91 17.35 16.81 17.23 17.23 +0.37 (+2.19%) 370,894
8 Feb 2024 USD 16.37 16.88 16.37 16.86 16.86 +0.34 (+2.06%) 301,167
7 Feb 2024 USD 16.79 16.79 16.43 16.52 16.52 -0.19 (-1.14%) 353,148
6 Feb 2024 USD 16.25 16.98 16.1205 16.71 16.71 +0.47 (+2.89%) 415,744
5 Feb 2024 USD 16.28 16.35 15.81 16.24 16.24 -0.35 (-2.11%) 614,958



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms