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
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
19 Dec 2023 USD 17.11 17.66 16.94 17.55 17.55 +0.67 (+3.97%) 547,700
18 Dec 2023 USD 17.04 17.26 16.78 16.88 16.88 -0.12 (-0.71%) 668,700
15 Dec 2023 USD 17 17.11 16.66 17 17 +0.07 (+0.41%) 1,458,200
14 Dec 2023 USD 16.91 17.29 16.6 16.93 16.93 +0.45 (+2.73%) 924,600
13 Dec 2023 USD 16.25 16.48 15.8 16.48 16.48 +0.24 (+1.48%) 380,200
12 Dec 2023 USD 16.34 16.49 16.18 16.24 16.24 -0.13 (-0.79%) 478,000
11 Dec 2023 USD 16.5 16.54 16.04 16.37 16.37 -0.06 (-0.37%) 578,800
8 Dec 2023 USD 16.1 16.559 16.035 16.43 16.43 +0.33 (+2.05%) 724,900
7 Dec 2023 USD 15.54 16.41 15.33 16.1 16.1 +0.47 (+3.01%) 1,203,800
6 Dec 2023 USD 14.96 15.69 14.89 15.63 15.63 +0.8 (+5.39%) 1,424,600
5 Dec 2023 USD 14.52 14.83 14.39 14.83 14.83 +0.11 (+0.75%) 766,000
4 Dec 2023 USD 14.61 14.91 14.38 14.72 14.72 +0.08 (+0.55%) 652,400
1 Dec 2023 USD 14.35 14.67 14.12 14.64 14.64 +0.23 (+1.60%) 547,700
30 Nov 2023 USD 14.62 14.7 14.195 14.41 14.41 -0.13 (-0.89%) 594,400
29 Nov 2023 USD 14.97 15.15 14.43 14.54 14.54 -0.3 (-2.02%) 385,000
28 Nov 2023 USD 14.7 15.073 14.69 14.84 14.84 +0.16 (+1.09%) 302,300
27 Nov 2023 USD 14.96 15.01 14.62 14.68 14.68 -0.29 (-1.94%) 492,100
24 Nov 2023 USD 14.89 15.17 14.875 14.97 14.97 +0.01 (+0.07%) 209,800
22 Nov 2023 USD 14.7 15.12 14.66 14.96 14.96 +0.54 (+3.74%) 536,900
21 Nov 2023 USD 14.58 14.83 14.4 14.42 14.42 -0.29 (-1.97%) 456,300
20 Nov 2023 USD 14.65 14.86 14.588 14.71 14.71 +0.1 (+0.68%) 383,700
17 Nov 2023 USD 14.62 14.79 14.5 14.61 14.61 +0.15 (+1.04%) 535,100
16 Nov 2023 USD 14.63 14.779 14.21 14.46 14.46 -0.27 (-1.83%) 549,000



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