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
2 Feb 2024 USD 16.34 16.78 15.9 16.59 16.59 +0.02 (+0.12%) 605,306
1 Feb 2024 USD 16.29 16.895 16.1 16.57 16.57 +0.41 (+2.54%) 780,983
31 Jan 2024 USD 16.43 16.81 16.03 16.16 16.16 -0.25 (-1.52%) 375,446
30 Jan 2024 USD 16.42 16.63 16.3195 16.41 16.41 -0.09 (-0.55%) 478,177
29 Jan 2024 USD 16.77 16.77 16.26 16.5 16.5 -0.12 (-0.72%) 627,312
26 Jan 2024 USD 16.28 16.7289 16 16.62 16.62 +0.49 (+3.04%) 1,367,168
25 Jan 2024 USD 16.35 16.39 15.97 16.13 16.13 +0.03 (+0.19%) 905,549
24 Jan 2024 USD 16.57 16.62 15.89 16.1 16.1 -0.29 (-1.77%) 721,200
23 Jan 2024 USD 16.62 16.62 16.17 16.39 16.39 -0.07 (-0.43%) 257,000
22 Jan 2024 USD 16.44 16.665 16.28 16.46 16.46 +0.33 (+2.05%) 450,400
19 Jan 2024 USD 15.9 16.14 15.71 16.13 16.13 +0.32 (+2.02%) 488,300
18 Jan 2024 USD 15.81 15.93 15.58 15.81 15.81 +0.16 (+1.02%) 445,400
17 Jan 2024 USD 15.74 15.95 15.32 15.65 15.65 -0.36 (-2.25%) 414,700
16 Jan 2024 USD 16.12 16.2 15.78 16.01 16.01 -0.33 (-2.02%) 366,800
12 Jan 2024 USD 16.28 16.47 16.114 16.34 16.34 +0.15 (+0.93%) 345,600
11 Jan 2024 USD 16 16.34 15.71 16.19 16.19 +0.15 (+0.94%) 564,900
10 Jan 2024 USD 16.63 16.64 15.945 16.04 16.04 -0.67 (-4.01%) 539,700
9 Jan 2024 USD 16.47 16.88 16.44 16.71 16.71 -0.02 (-0.12%) 367,600
8 Jan 2024 USD 17.19 17.19 16.43 16.73 16.73 -0.36 (-2.11%) 565,600
5 Jan 2024 USD 16.4 17.24 16.385 17.09 17.09 +0.6 (+3.64%) 557,900
4 Jan 2024 USD 16.32 16.76 16.21 16.49 16.49 +0.16 (+0.98%) 482,300
3 Jan 2024 USD 16.92 17.149 16.33 16.33 16.33 -1.02 (-5.88%) 486,800
2 Jan 2024 USD 17.4 17.57 17.24 17.35 17.35 -0.24 (-1.36%) 515,300
29 Dec 2023 USD 17.84 17.93 17.53 17.59 17.59 -0.31 (-1.73%) 374,400
28 Dec 2023 USD 18.05 18.145 17.76 17.9 17.9 -0.16 (-0.89%) 350,000
27 Dec 2023 USD 18.36 18.54 18.03 18.06 18.06 -0.13 (-0.71%) 522,900
26 Dec 2023 USD 17.84 18.515 17.78 18.19 18.19 +0.45 (+2.54%) 561,100
22 Dec 2023 USD 17.81 17.9 17.57 17.74 17.74 +0.03 (+0.17%) 413,900
21 Dec 2023 USD 16.8 17.74 16.75 17.71 17.71 +1.11 (+6.69%) 624,100
20 Dec 2023 USD 17.43 17.49 16.53 16.6 16.6 -0.95 (-5.41%) 627,600



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 Fundamental

About · FAQs · StocksCafe © 2024 · Privacy · Terms