2 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
21 Sep 2021 USD 37.26 33.3478 34.6 36.82 36.82 +2.410 (+7.00%) 1,340,947
20 Sep 2021 USD 35.21 33.48 33.57 34.41 34.41 -0.310 (-0.89%) 1,026,342
17 Sep 2021 USD 36.555 34.62 35.68 34.72 34.72 -0.730 (-2.06%) 5,448,736
16 Sep 2021 USD 36.24 34.29 34.29 35.45 35.45 +0.350 (+1.00%) 792,480
15 Sep 2021 USD 35.58 33.62 33.84 35.1 35.1 +1.180 (+3.48%) 1,117,658
14 Sep 2021 USD 36.99 33.57 35.83 33.92 33.92 -2.260 (-6.25%) 1,234,853
13 Sep 2021 USD 36.33 33.2457 34.92 36.18 36.18 +1.220 (+3.49%) 1,508,252
10 Sep 2021 USD 36.0 33.4945 34.0 34.96 34.96 +1 (+2.94%) 1,849,481
9 Sep 2021 USD 36.27 31.56 32.18 33.96 33.96 -1.180 (-3.36%) 12,349,943
8 Sep 2021 USD 39.58 34.5201 38.29 35.14 35.14 -3.270 (-8.51%) 1,560,494
7 Sep 2021 USD 39.8 37.31 37.84 38.41 38.41 +0.640 (+1.69%) 1,144,908
3 Sep 2021 USD 38.2 34.46 34.5357 37.77 37.77 +1.450 (+3.99%) 873,014
2 Sep 2021 USD 38.49 32.91 33.345 36.32 36.32 +2.340 (+6.89%) 1,521,419
1 Sep 2021 USD 34.3 32.82 33.51 33.98 33.98 +0.410 (+1.22%) 826,184
31 Aug 2021 USD 34.1 32.82 33.06 33.57 33.57 +0.660 (+2.01%) 917,217
30 Aug 2021 USD 33.93 32.81 33.05 32.91 32.91 +0.080 (+0.24%) 437,454
27 Aug 2021 USD 33.27 31.13 31.44 32.83 32.83 +1.290 (+4.09%) 653,033
26 Aug 2021 USD 32.15 30.61 31.03 31.54 31.54 +0.460 (+1.48%) 531,939
25 Aug 2021 USD 31.61 30.19 30.19 31.08 31.08 +0.400 (+1.30%) 427,437
24 Aug 2021 USD 31.38 29.5 29.5 30.68 30.68 +1.340 (+4.57%) 508,561
23 Aug 2021 USD 29.45 27.8 29.23 29.34 29.34 -0.230 (-0.78%) 587,657
20 Aug 2021 USD 29.75 27.3066 28.24 29.57 29.57 +1.130 (+3.97%) 428,868
19 Aug 2021 USD 28.65 27.835 28.33 28.44 28.44 +0.040 (+0.14%) 339,871
18 Aug 2021 USD 29.02 27.47 27.53 28.4 28.4 +0.980 (+3.57%) 295,262
17 Aug 2021 USD 28.42 26.76 27.99 27.42 27.42 -0.690 (-2.45%) 423,597
16 Aug 2021 USD 28.92 27.835 28.58 28.11 28.11 -0.800 (-2.77%) 597,543
13 Aug 2021 USD 29.375 28.82 29.19 28.91 28.91 -0.260 (-0.89%) 170,225
12 Aug 2021 USD 29.27 27.99 28.14 29.17 29.17 +1.090 (+3.88%) 299,141
11 Aug 2021 USD 28.16 27.34 28.0 28.08 28.08 +0.170 (+0.61%) 403,116
10 Aug 2021 USD 28.12 27.14 27.14 27.91 27.91 -0.250 (-0.89%) 491,541