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
11 Aug 2023 USD 16.47 16.92 16.33 16.67 16.67 +0.12 (+0.73%) 777,700
10 Aug 2023 USD 15.5 18.11 14.71 16.55 16.55 -1.37 (-7.65%) 2,707,300
9 Aug 2023 USD 18.3 18.47 17.44 17.92 17.92 -0.47 (-2.56%) 1,086,200
8 Aug 2023 USD 18.29 18.44 17.782 18.39 18.39 -0.02 (-0.11%) 555,600
7 Aug 2023 USD 18.36 18.57 17.98 18.41 18.41 +0.02 (+0.11%) 464,400
4 Aug 2023 USD 18.29 18.72 18.29 18.39 18.39 +0.14 (+0.77%) 306,800
3 Aug 2023 USD 18.57 18.8 18.03 18.25 18.25 -0.35 (-1.88%) 552,600
2 Aug 2023 USD 18.77 18.84 18.21 18.6 18.6 -0.5 (-2.62%) 482,300
1 Aug 2023 USD 19.24 19.36 18.93 19.1 19.1 -0.37 (-1.90%) 435,600
31 Jul 2023 USD 19.17 19.61 19.17 19.47 19.47 +0.31 (+1.62%) 436,300
28 Jul 2023 USD 18.84 19.16 18.585 19.16 19.16 +0.51 (+2.73%) 423,500
27 Jul 2023 USD 19.36 19.39 18.52 18.65 18.65 -0.61 (-3.17%) 615,000
26 Jul 2023 USD 19.01 19.37 18.935 19.26 19.26 +0.3 (+1.58%) 420,500
25 Jul 2023 USD 18.74 19.12 18.63 18.96 18.96 +0.25 (+1.34%) 447,500
24 Jul 2023 USD 18.98 19.22 18.61 18.71 18.71 -0.67 (-3.46%) 551,000
21 Jul 2023 USD 19.27 19.56 18.965 19.38 19.38 +0.35 (+1.84%) 646,100
20 Jul 2023 USD 19.55 19.74 18.87 19.03 19.03 -0.55 (-2.81%) 469,600
19 Jul 2023 USD 19.33 19.6 19.2 19.58 19.58 +0.33 (+1.71%) 381,800
18 Jul 2023 USD 19.57 19.7 18.98 19.25 19.25 -0.3 (-1.53%) 786,400
17 Jul 2023 USD 19.18 19.79 18.92 19.55 19.55 +0.3 (+1.56%) 804,500
14 Jul 2023 USD 18.93 19.37 18.7 19.25 19.25 +0.42 (+2.23%) 689,600
13 Jul 2023 USD 19.07 19.09 18.65 18.83 18.83 -0.26 (-1.36%) 445,000
12 Jul 2023 USD 18.81 19.26 18.57 19.09 19.09 +0.65 (+3.52%) 664,500
11 Jul 2023 USD 18.81 18.935 18.38 18.44 18.44 -0.4 (-2.12%) 580,000
10 Jul 2023 USD 18.16 19.08 18.115 18.84 18.84 +0.69 (+3.80%) 893,700
7 Jul 2023 USD 17.93 18.44 17.93 18.15 18.15 +0.22 (+1.23%) 731,700
6 Jul 2023 USD 18.27 18.29 17.82 17.93 17.93 -0.68 (-3.65%) 2,547,400
5 Jul 2023 USD 18.18 19.41 18 18.61 18.61 +0.23 (+1.25%) 1,710,300
3 Jul 2023 USD 18.37 18.53 18.2 18.38 18.38 +0.17 (+0.93%) 422,900
30 Jun 2023 USD 18.43 18.84 18.2 18.21 18.21 +0.02 (+0.11%) 922,500



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