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
6 Nov 2023 USD 13.01 13.04 12.46 12.57 12.57 -0.24 (-1.87%) 598,600
3 Nov 2023 USD 12.73 13.02 12.73 12.81 12.81 +0.33 (+2.64%) 567,500
2 Nov 2023 USD 12.57 12.78 12.401 12.48 12.48 +0.13 (+1.05%) 839,200
1 Nov 2023 USD 12.1 12.405 11.81 12.35 12.35 +0.16 (+1.31%) 907,700
31 Oct 2023 USD 12.2 12.845 12.175 12.19 12.19 +0.07 (+0.58%) 625,800
30 Oct 2023 USD 12.41 12.47 12.04 12.12 12.12 -0.15 (-1.22%) 430,700
27 Oct 2023 USD 12.49 12.55 12.15 12.27 12.27 -0.19 (-1.52%) 484,200
26 Oct 2023 USD 13.02 13.04 12.42 12.46 12.46 -0.56 (-4.30%) 576,100
25 Oct 2023 USD 13.24 13.315 12.975 13.02 13.02 -0.43 (-3.20%) 638,500
24 Oct 2023 USD 13.26 13.81 13.26 13.45 13.45 +0.19 (+1.43%) 727,500
23 Oct 2023 USD 13.39 13.5 13.23 13.26 13.26 -0.25 (-1.85%) 620,500
20 Oct 2023 USD 13.81 14.015 13.47 13.51 13.51 -0.24 (-1.75%) 618,100
19 Oct 2023 USD 13.78 13.885 13.64 13.75 13.75 0.0 (0.0%) 514,800
18 Oct 2023 USD 13.99 14.03 13.66 13.75 13.75 -0.34 (-2.41%) 529,600
17 Oct 2023 USD 13.87 14.36 13.87 14.09 14.09 +0.13 (+0.93%) 1,100,700
16 Oct 2023 USD 13.77 14.16 13.61 13.96 13.96 +0.22 (+1.60%) 1,344,100
13 Oct 2023 USD 13.85 14.07 13.74 13.74 13.74 -0.13 (-0.94%) 825,100
12 Oct 2023 USD 14.31 14.34 13.81 13.87 13.87 -0.41 (-2.87%) 410,600
11 Oct 2023 USD 14.38 14.5 14.07 14.28 14.28 -0.08 (-0.56%) 324,100
10 Oct 2023 USD 14.14 14.66 14.14 14.36 14.36 +0.15 (+1.06%) 443,400
9 Oct 2023 USD 14.27 14.53 14.115 14.21 14.21 -0.17 (-1.18%) 475,800
6 Oct 2023 USD 14.26 14.56 14.215 14.38 14.38 +0.04 (+0.28%) 382,900
5 Oct 2023 USD 14.08 14.42 13.85 14.34 14.34 +0.24 (+1.70%) 439,800
4 Oct 2023 USD 14.12 14.22 13.83 14.1 14.1 -0.05 (-0.35%) 1,028,900
3 Oct 2023 USD 14.32 14.54 14.11 14.15 14.15 -0.25 (-1.74%) 801,100
2 Oct 2023 USD 14.51 14.56 14.07 14.4 14.4 -0.14 (-0.96%) 738,100
29 Sep 2023 USD 14.41 14.73 14.37 14.54 14.54 +0.23 (+1.61%) 714,100
28 Sep 2023 USD 14.05 14.468 14.04 14.31 14.31 +0.27 (+1.92%) 743,500
27 Sep 2023 USD 14 14.175 13.86 14.04 14.04 +0.14 (+1.01%) 371,900
26 Sep 2023 USD 14.07 14.21 13.78 13.9 13.9 -0.21 (-1.49%) 512,800



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