Certara Inc Historical Data - 700

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1	9.53206239168	11.54	12.9	11.04	490	12.7022449	DE
4	2.215	21.2470023981	10.425	12.9	10.145	319	11.75198851	DE
12	3.054	31.8589609848	9.586	12.9	9.01	468	10.67361505	DE
26	0.765	6.44210526316	11.875	12.9	9.01	353	10.61755863	DE
52	-2.66	-17.385620915	15.3	18.1	9.01	254	12.44388267	DE
156	-2.26	-15.1677852349	14.9	18.1	9.01	231	12.80244744	DE
260	-2.26	-15.1677852349	14.9	18.1	9.01	231	12.80244744	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	12.775	0.66	5.40	12.775	12.775	12.775	70
1737667620	12.12	-0.78	-6.05	12.725	12.725	12.12	170
1737581220	12.9	1.86	16.85	12.48	12.9	12.48	1215
1737494820	11.04	0	0.00	11.04	11.04	11.04	0
1737408420	11.04	-0.6	-5.11	11.54	11.54	11.04	85
1737149220	11.635	0	0.00	11.635	11.635	11.635	0
1737062820	11.635	-0.28	-2.31	11.835	11.835	11.555	404
1736976420	11.91	1.77	17.40	10.77	11.91	10.77	1200
1736890020	10.145	-0.52	-4.88	10.505	10.51	10.145	193
1736803620	10.664999	0.22	2.06	10.664999	10.664999	10.664999	300
1736544420	10.449999	-0.45	-4.08	10.449999	10.449999	10.449999	30
1736458020	10.895	-0.25	-2.20	10.895	10.895	10.885	128
1736371620	11.14	0.36	3.34	11.14	11.14	11.14	10
1736285220	10.78	0.18	1.70	11.16	11.16	10.78	595
1736198820	10.6	0	0.00	10.6	10.6	10.6	0
1735939620	10.6	0.1	0.95	10.6	10.6	10.6	63
1735853220	10.5	0.06	0.57	10.5	10.5	10.5	20
1735594020	10.44	0.52	5.28	10.425	10.44	10.425	55
1735334820	9.916	0	0.00	9.916	9.916	9.916	0
1734989220	9.916	0	0.00	9.916	9.916	9.916	0
1734730020	9.916	-0.18	-1.82	9.916	9.916	9.916	599
1734643620	10.1	-0.81	-7.38	10.105	10.105	10.1	2000
1734557220	10.905	-0.23	-2.02	10.905	10.905	10.905	250
1734470820	11.13	0	0.00	11.13	11.13	11.13	0
1734384420	11.13	0	0.00	11.13	11.13	11.13	0
1734125220	11.13	0	0.00	11.13	11.13	11.13	0
1734038820	11.13	0.08	0.72	10.93	11.13	10.93	900
1733952420	11.05	0	0.00	11.05	11.05	11.05	0
1733866020	11.05	0.8	7.80	11.05	11.05	11.05	10
1733779620	10.25	-0.61	-5.62	10.244999	10.25	10.244999	125
1733520420	10.86	0	0.00	10.86	10.86	10.86	0
1733434020	10.86	0	0.00	10.86	10.86	10.86	0
1733347620	10.86	0.21	1.97	10.86	10.86	10.86	700
1733261220	10.65	0	0.00	10.65	10.65	10.65	0
1733174820	10.65	0.3	2.85	10.65	10.65	10.65	71
1732915620	10.355	0	0.00	10.355	10.355	10.355	0
1732829220	10.355	0	0.00	10.355	10.355	10.355	0
1732742820	10.355	0.05	0.53	10.355	10.355	10.355	196
1732656420	10.3	0	0.00	10.3	10.3	10.3	0
1732570020	10.3	1.29	14.32	10.345	10.345	10.3	1000
1732310820	9.01	0	0.00	9.01	9.01	9.01	0
1732224420	9.01	0	0.00	9.01	9.01	9.01	0
1732138020	9.01	-0.22	-2.36	9.01	9.01	9.01	500
1732051620	9.228	-0.88	-8.68	9.228	9.228	9.228	100
1731965220	10.105	0	0.00	10.105	10.105	10.105	0
1731706020	10.105	0	0.00	10.105	10.105	10.105	0
1731619620	10.105	0	0.00	10.105	10.105	10.105	0
1731533220	10.105	0	0.00	10.105	10.105	10.105	0
1731446820	10.105	0.55	5.70	10.105	10.105	10.105	174
1731360360	9.56	0	0.00	9.56	9.56	9.56	0
1731101160	9.56	0	0.00	9.56	9.56	9.56	0
1731014760	9.56	0	0.00	9.56	9.56	9.56	0
1730928360	9.56	0	0.00	9.56	9.56	9.56	0
1730841960	9.56	0	0.00	9.56	9.56	9.56	0
1730755560	9.56	0	0.00	9.56	9.56	9.56	0
1730496360	9.56	0.26	2.75	9.586	9.586	9.56	2024
1730409960	9.304	-0.18	-1.88	9.304	9.304	9.304	50
1730323560	9.4819999	0	0.00	9.4819999	9.4819999	9.4819999	0
1730237160	9.4819999	-0.71	-6.95	9.4819999	9.4819999	9.4819999	570
1730098800	10.19	0	0.00	10.19	10.19	10.19	0
1729839600	10.19	0	0.00	10.19	10.19	10.19	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Certara Inc (700)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Certara Inc (700) Historical

Certara Inc (700)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free