Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Certara Inc | CERT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.19 | 1.11% | 17.30 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 17.10 | 16.87 | 17.915 | 17.30 | 17.11 |
CERT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 16.64 | 17.915 | 16.00 | 16.73 | 391,740 | 0.66 | 3.97% |
| 1 Month | 16.96 | 19.1792 | 15.78 | 17.26 | 503,050 | 0.34 | 2.00% |
| 3 Months | 16.79 | 19.8702 | 15.78 | 17.68 | 520,758 | 0.51 | 3.04% |
| 6 Months | 12.10 | 19.8702 | 11.81 | 16.41 | 579,182 | 5.20 | 42.98% |
| 1 Year | 24.20 | 24.64 | 11.81 | 17.23 | 752,527 | -6.90 | -28.51% |
| 3 Years | 32.16 | 45.48 | 10.60 | 21.78 | 801,475 | -14.86 | -46.21% |
| 5 Years | 35.01 | 45.48 | 10.60 | 22.86 | 790,393 | -17.71 | -50.59% |
CERT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 17.30 | 0.19 | 1.11% | 17.10 | 17.915 | 16.87 | 600,625 |
| Apr 30 2024 | 17.11 | 0.03 | 0.18% | 16.89 | 17.34 | 16.85 | 463,950 |
| Apr 29 2024 | 17.08 | 0.51 | 3.08% | 16.64 | 17.15 | 16.62 | 406,771 |
| Apr 26 2024 | 16.57 | 0.27 | 1.66% | 16.30 | 16.78 | 16.21 | 321,643 |
| Apr 25 2024 | 16.30 | -0.15 | -0.91% | 16.21 | 16.41 | 16.00 | 351,228 |
| Apr 24 2024 | 16.45 | -0.28 | -1.67% | 16.64 | 16.744 | 16.32 | 421,449 |
| Apr 23 2024 | 16.73 | 0.57 | 3.53% | 16.19 | 16.91 | 16.19 | 499,516 |
| Apr 22 2024 | 16.16 | 0.23 | 1.44% | 16.06 | 16.40 | 15.78 | 568,264 |
| Apr 19 2024 | 15.93 | -0.28 | -1.73% | 16.24 | 16.345 | 15.83 | 610,371 |
| Apr 18 2024 | 16.21 | -0.74 | -4.37% | 16.97 | 16.97 | 16.19 | 488,114 |
| Apr 17 2024 | 16.95 | -0.12 | -0.70% | 17.16 | 17.3399 | 16.942 | 273,791 |
| Apr 16 2024 | 17.07 | -0.37 | -2.12% | 17.40 | 17.40 | 17.06 | 364,988 |
| Apr 15 2024 | 17.44 | -0.23 | -1.30% | 17.78 | 17.80 | 17.28 | 520,013 |
| Apr 12 2024 | 17.67 | -0.78 | -4.20% | 18.33 | 18.45 | 17.62 | 640,064 |
| Apr 11 2024 | 18.445 | -0.02 | -0.08% | 18.50 | 18.68 | 18.20 | 284,036 |
| Apr 10 2024 | 18.46 | -0.05 | -0.27% | 18.20 | 18.61 | 18.05 | 565,649 |
| Apr 09 2024 | 18.51 | -0.43 | -2.27% | 18.99 | 19.1792 | 18.43 | 512,421 |
| Apr 08 2024 | 18.94 | 0.79 | 4.35% | 18.21 | 19.02 | 18.19 | 627,307 |
| Apr 05 2024 | 18.15 | 0.40 | 2.25% | 17.65 | 18.18 | 17.46 | 425,122 |
| Apr 04 2024 | 17.75 | 0.87 | 5.15% | 16.86 | 18.18 | 16.85 | 756,376 |
| Apr 03 2024 | 16.88 | -0.07 | -0.41% | 16.96 | 17.05 | 16.615 | 1,007,055 |
| Apr 02 2024 | 16.95 | -1.05 | -5.83% | 17.62 | 17.87 | 16.46 | 1,045,917 |
