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
25 Sep 2023 USD 13.96 14.17 13.89 14.11 14.11 +0.03 (+0.21%) 407,100
22 Sep 2023 USD 14.51 14.83 14.07 14.08 14.08 -0.33 (-2.29%) 482,100
21 Sep 2023 USD 14.1 14.52 13.915 14.41 14.41 +0.11 (+0.77%) 574,000
20 Sep 2023 USD 14.27 14.47 14.21 14.3 14.3 +0.07 (+0.49%) 560,300
19 Sep 2023 USD 13.99 14.29 13.88 14.23 14.23 +0.25 (+1.79%) 561,100
18 Sep 2023 USD 14.12 14.23 13.935 13.98 13.98 -0.12 (-0.85%) 662,000
15 Sep 2023 USD 14.41 14.5 14.06 14.1 14.1 -0.28 (-1.95%) 1,735,700
14 Sep 2023 USD 14.66 14.85 14.33 14.38 14.38 -0.13 (-0.90%) 666,100
13 Sep 2023 USD 14.27 14.72 14.11 14.51 14.51 +0.14 (+0.97%) 974,600
12 Sep 2023 USD 14.53 14.66 14.27 14.37 14.37 -0.19 (-1.30%) 498,900
11 Sep 2023 USD 14.82 14.88 14.5 14.56 14.56 -0.24 (-1.62%) 651,900
8 Sep 2023 USD 14.98 14.995 14.77 14.8 14.8 -0.16 (-1.07%) 340,100
7 Sep 2023 USD 15.07 15.09 14.52 14.96 14.96 -0.21 (-1.38%) 1,755,500
6 Sep 2023 USD 15.08 15.51 15.02 15.17 15.17 +0.15 (+1.00%) 763,000
5 Sep 2023 USD 16.26 16.26 15.01 15.02 15.02 -1.46 (-8.86%) 778,400
1 Sep 2023 USD 16.32 16.7 16.32 16.48 16.48 +0.32 (+1.98%) 392,700
31 Aug 2023 USD 16.43 16.45 16.14 16.16 16.16 -0.3 (-1.82%) 357,500
30 Aug 2023 USD 16.48 16.73 16.15 16.46 16.46 +0.04 (+0.24%) 351,700
29 Aug 2023 USD 15.9 16.53 15.83 16.42 16.42 +0.5 (+3.14%) 1,429,900
28 Aug 2023 USD 16.18 16.315 15.88 15.92 15.92 -0.2 (-1.24%) 460,200
25 Aug 2023 USD 15.9 16.24 15.66 16.12 16.12 +0.23 (+1.45%) 451,200
24 Aug 2023 USD 16.33 16.43 15.73 15.89 15.89 -0.11 (-0.69%) 589,200
23 Aug 2023 USD 15.5 16.22 15.46 16 16 +0.33 (+2.11%) 608,800
22 Aug 2023 USD 15.45 15.92 15.45 15.67 15.67 -0.44 (-2.73%) 734,500
21 Aug 2023 USD 16.07 16.28 15.78 16.11 16.11 +0.07 (+0.44%) 436,900
18 Aug 2023 USD 16.06 16.41 15.94 16.04 16.04 -0.19 (-1.17%) 857,200
17 Aug 2023 USD 16.6 16.695 16.19 16.23 16.23 -0.37 (-2.23%) 494,400
16 Aug 2023 USD 16.93 17.08 16.47 16.6 16.6 -0.3 (-1.78%) 897,200
15 Aug 2023 USD 17.09 17.25 16.72 16.9 16.9 -0.29 (-1.69%) 588,300
14 Aug 2023 USD 16.71 17.58 16.61 17.19 17.19 +0.52 (+3.12%) 1,153,100



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