2 Followers USX:CERT - Certara Inc Certara Inc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
12 Feb 2021 USD 39.277 37.98 39.18 38.87 38.87 -0.130 (-0.33%) 270,441
11 Feb 2021 USD 39.34 37.8 38.28 39.0 39.0 +0.800 (+2.09%) 438,742
10 Feb 2021 USD 39.89 37.27 39.26 38.2 38.2 -0.750 (-1.93%) 431,463
9 Feb 2021 USD 40.5 37.86 37.86 38.95 38.95 +1.340 (+3.56%) 421,515
8 Feb 2021 USD 37.61 35.55 35.69 37.61 37.61 +1.880 (+5.26%) 219,550
5 Feb 2021 USD 37.5 34.96 36.13 35.73 35.73 -0.250 (-0.69%) 310,981
4 Feb 2021 USD 36.78 35.435 35.79 35.98 35.98 +0.260 (+0.73%) 202,573
3 Feb 2021 USD 36.0 34.61 35.06 35.72 35.72 +0.680 (+1.94%) 235,623
2 Feb 2021 USD 35.49 34.73 35.49 35.04 35.04 +0.050 (+0.14%) 133,926
1 Feb 2021 USD 35.35 34.18 34.89 34.99 34.99 +0.570 (+1.66%) 271,639
29 Jan 2021 USD 34.6499 33.36 34.54 34.42 34.42 -0.120 (-0.35%) 300,912
28 Jan 2021 USD 34.9999 33.4 33.5 34.54 34.54 +1.410 (+4.26%) 259,717
27 Jan 2021 USD 36.0 33.1 35.52 33.13 33.13 -3.180 (-8.76%) 468,573
26 Jan 2021 USD 37.18 36.0 36.93 36.31 36.31 -0.490 (-1.33%) 239,448
25 Jan 2021 USD 37.98 35.85 37.21 36.8 36.8 -0.530 (-1.42%) 255,430
22 Jan 2021 USD 38.31 36.3401 37.26 37.33 37.33 +0.100 (+0.27%) 364,632
21 Jan 2021 USD 37.5 35.66 36.6 37.23 37.23 +0.630 (+1.72%) 554,809
20 Jan 2021 USD 37.8999 36.37 37.63 36.6 36.6 -0.600 (-1.61%) 219,591
19 Jan 2021 USD 38.59 36.67 36.67 37.2 37.2 +0.860 (+2.37%) 529,345
15 Jan 2021 USD 36.45 34.0 34.88 36.34 36.34 +2.010 (+5.85%) 342,555
14 Jan 2021 USD 35.27 33.5 33.5 34.33 34.33 +1.010 (+3.03%) 323,789
13 Jan 2021 USD 34.73 32.4218 34.6 33.32 33.32 -1.280 (-3.70%) 790,521
12 Jan 2021 USD 35.91 34.13 34.95 34.6 34.6 -0.440 (-1.26%) 436,655
11 Jan 2021 USD 36.8 34.6136 34.93 35.04 35.04 -0.090 (-0.26%) 469,760
8 Jan 2021 USD 35.23 32.5 32.67 35.13 35.13 +2.460 (+7.53%) 772,120
7 Jan 2021 USD 33.5 32.13 32.97 32.67 32.67 +0.050 (+0.15%) 553,929
6 Jan 2021 USD 33.19 31.4 32.25 32.62 32.62 +0.250 (+0.77%) 548,633
5 Jan 2021 USD 33.31 31.873 32.5 32.37 32.37 -0.630 (-1.91%) 622,079
4 Jan 2021 USD 34.47 31.8 33.72 33.0 33.0 -0.720 (-2.14%) 1,014,973
31 Dec 2020 USD 35.14 33.67 34.9 33.72 33.72 -1.240 (-3.55%) 531,449