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


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
30 Jul 2021 USD 27.495 27.06 27.22 27.21 27.21 -0.200 (-0.73%) 272,083
29 Jul 2021 USD 27.93 26.24 26.61 27.41 27.41 +0.940 (+3.55%) 357,611
28 Jul 2021 USD 26.72 25.7 26.46 26.47 26.47 +0.150 (+0.57%) 443,082
27 Jul 2021 USD 26.59 26.01 26.37 26.32 26.32 -0.230 (-0.87%) 350,931
26 Jul 2021 USD 26.8 26.27 26.27 26.55 26.55 +0.100 (+0.38%) 332,986
23 Jul 2021 USD 26.5 25.62 26.02 26.45 26.45 +0.740 (+2.88%) 228,379
22 Jul 2021 USD 25.82 25.185 25.37 25.71 25.71 +0.290 (+1.14%) 185,289
21 Jul 2021 USD 26.21 24.7 24.92 25.42 25.42 +0.510 (+2.05%) 482,647
20 Jul 2021 USD 25.46 24.6475 24.76 24.91 24.91 +0.350 (+1.43%) 390,195
19 Jul 2021 USD 24.69 23.75 24.16 24.56 24.56 -0.030 (-0.12%) 382,093
16 Jul 2021 USD 24.77 24.28 24.48 24.59 24.59 +0.130 (+0.53%) 201,019
15 Jul 2021 USD 25.21 24.05 25.04 24.46 24.46 -0.530 (-2.12%) 252,842
14 Jul 2021 USD 25.96 24.82 25.82 24.99 24.99 -0.930 (-3.59%) 199,397
13 Jul 2021 USD 27.65 25.55 27.37 25.92 25.92 -1.600 (-5.81%) 558,077
12 Jul 2021 USD 27.64 26.35 26.86 27.52 27.52 +0.540 (+2.00%) 206,080
9 Jul 2021 USD 27.03 25.505 25.92 26.98 26.98 +1.120 (+4.33%) 220,505
8 Jul 2021 USD 26.17 25.18 25.8 25.86 25.86 -0.290 (-1.11%) 207,614
7 Jul 2021 USD 27.23 25.69 26.99 26.15 26.15 -0.830 (-3.08%) 205,330
6 Jul 2021 USD 27.34 26.165 27.34 26.98 26.98 -0.280 (-1.03%) 230,656
2 Jul 2021 USD 28.69 26.545 27.82 27.26 27.26 -0.630 (-2.26%) 260,209
1 Jul 2021 USD 28.53 27.7 28.49 27.89 27.89 -0.440 (-1.55%) 684,578
30 Jun 2021 USD 28.76 27.63 28.14 28.33 28.33 +0.220 (+0.78%) 487,862
29 Jun 2021 USD 28.63 27.63 28.14 28.11 28.11 +0.150 (+0.54%) 156,770
28 Jun 2021 USD 28.65 27.85 28.38 27.96 27.96 -0.360 (-1.27%) 283,536
25 Jun 2021 USD 28.79 26.69 26.88 28.32 28.32 +1.300 (+4.81%) 1,226,606
24 Jun 2021 USD 27.25 26.18 26.37 27.02 27.02 +0.650 (+2.46%) 405,919
23 Jun 2021 USD 27.25 26.05 27.25 26.37 26.37 -0.790 (-2.91%) 464,292
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