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
26 Nov 2021 USD 28.7664 27.78 28.01 27.9 27.9 -0.600 (-2.11%) 856,196
24 Nov 2021 USD 28.8 27.62 28.27 28.5 28.5 +0.080 (+0.28%) 737,400
23 Nov 2021 USD 28.97 27.65 28.33 28.42 28.42 -0.370 (-1.29%) 1,472,700
22 Nov 2021 USD 30.88 28.27 30.66 28.79 28.79 -1.690 (-5.54%) 2,344,500
19 Nov 2021 USD 30.64 29.735 30.42 30.48 30.48 -0.250 (-0.81%) 2,982,000
18 Nov 2021 USD 32.59 30.16 31.77 30.73 30.73 -5.280 (-14.66%) 8,427,400
17 Nov 2021 USD 38.71 35.2 38.7 36.01 36.01 -2.690 (-6.95%) 1,502,900
16 Nov 2021 USD 39.67 35.71 36.11 38.7 38.7 +0.660 (+1.74%) 2,166,800
15 Nov 2021 USD 40.65 37.37 39.09 38.04 38.04 -0.920 (-2.36%) 820,700
12 Nov 2021 USD 40.12 38.83 40.12 38.96 38.96 -0.420 (-1.07%) 242,900
11 Nov 2021 USD 40.62 38.89 39.95 39.38 39.38 -0.370 (-0.93%) 667,900
10 Nov 2021 USD 43.75 39.69 41.05 39.75 39.75 -1.970 (-4.72%) 1,036,100
9 Nov 2021 USD 42.13 41.01 42.02 41.72 41.72 -0.340 (-0.81%) 807,300
8 Nov 2021 USD 43.17 41.55 43.17 42.06 42.06 -0.840 (-1.96%) 876,100
5 Nov 2021 USD 45.44 42.78 45.0 42.9 42.9 -2.310 (-5.11%) 486,200
4 Nov 2021 USD 45.48 43.81 44.41 45.21 45.21 +1.120 (+2.54%) 542,800
3 Nov 2021 USD 44.74 43.15 43.74 44.09 44.09 +0.100 (+0.23%) 287,100
2 Nov 2021 USD 44.2 41.62 43.75 43.99 43.99 +0.490 (+1.13%) 514,100
1 Nov 2021 USD 43.97 42.0 42.0 43.5 43.5 +2.190 (+5.30%) 409,400
29 Oct 2021 USD 41.98 40.76 40.78 41.31 41.31 +0.120 (+0.29%) 511,000
28 Oct 2021 USD 41.41 39.31 39.79 41.19 41.19 +1.920 (+4.89%) 590,700
27 Oct 2021 USD 39.84 38.72 39.83 39.27 39.27 -0.570 (-1.43%) 409,000
26 Oct 2021 USD 40.25 39.62 39.95 39.84 39.84 +0.130 (+0.33%) 373,900
25 Oct 2021 USD 40.49 38.71 38.74 39.71 39.71 +1.580 (+4.14%) 514,000
22 Oct 2021 USD 38.76 37.75 38.45 38.13 38.13 -0.440 (-1.14%) 223,100
21 Oct 2021 USD 38.915 37.71 38.17 38.57 38.57 +0.320 (+0.84%) 233,600
20 Oct 2021 USD 39.32 37.54 37.97 38.25 38.25 +0.290 (+0.76%) 455,300
19 Oct 2021 USD 38.7 36.45 36.9 37.96 37.96 +1.360 (+3.72%) 410,700
18 Oct 2021 USD 37.88 36.03 37.77 36.6 36.6 -1.240 (-3.28%) 352,900
15 Oct 2021 USD 38.5 36.79 37.38 37.84 37.84 +0.090 (+0.24%) 471,700