Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Certara Inc | CERT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 16.21 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 16.21 |
CERT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.33 | 18.45 | 16.19 | 17.12 | 455,647 | -2.12 | -11.57% |
| 1 Month | 17.60 | 19.1792 | 16.19 | 17.57 | 524,396 | -1.39 | -7.90% |
| 3 Months | 16.28 | 19.8702 | 15.81 | 17.62 | 548,831 | -0.07 | -0.43% |
| 6 Months | 13.78 | 19.8702 | 11.81 | 16.16 | 587,344 | 2.43 | 17.63% |
| 1 Year | 24.07 | 24.96 | 11.81 | 17.50 | 766,788 | -7.86 | -32.65% |
| 3 Years | 27.73 | 45.48 | 10.60 | 21.91 | 800,970 | -11.52 | -41.54% |
| 5 Years | 35.01 | 45.48 | 10.60 | 22.89 | 793,576 | -18.80 | -53.70% |
CERT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17.16 | 17.38 | 17.06 | 356,252 |
| 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 | 18.18 | 538,766 |
| 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% | 17.6647 | 18.18 | 17.46 | 419,949 |
| 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% | 17.76 | 17.87 | 16.46 | 1,004,588 |
| Apr 01 2024 | 18.00 | 0.12 | 0.67% | 18.00 | 18.00 | 17.67 | 468,255 |
| Mar 28 2024 | 17.88 | 0.26 | 1.48% | 17.70 | 18.48 | 17.70 | 632,651 |
| Mar 27 2024 | 17.62 | 0.46 | 2.68% | 17.37 | 17.63 | 17.37 | 276,644 |
| Mar 26 2024 | 17.16 | 0.24 | 1.42% | 16.82 | 17.28 | 16.67 | 395,831 |
| Mar 25 2024 | 16.92 | -0.43 | -2.48% | 17.45 | 17.59 | 16.88 | 393,442 |
| Mar 22 2024 | 17.35 | -0.27 | -1.53% | 17.60 | 17.73 | 17.29 | 367,971 |
| Mar 21 2024 | 17.62 | -0.04 | -0.23% | 17.91 | 18.12 | 17.62 | 406,700 |
| Mar 20 2024 | 17.66 | -0.87 | -4.70% | 18.49 | 18.63 | 17.32 | 464,755 |
| Mar 19 2024 | 18.53 | 0.26 | 1.42% | 18.15 | 18.78 | 18.15 | 522,265 |
