Certara, Inc. - Common Stock (NQ: CERT )

14.19 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 15.18 15.69 14.17 14.19 2,074,990 -0.06(-0.42%)
Feb 13, 2025 13.78 14.27 13.62 14.25 876,667 +0.59(+4.32%)
Feb 12, 2025 13.57 14.04 13.54 13.66 713,339 -0.20(-1.44%)
Feb 11, 2025 13.82 14.23 13.78 13.86 991,867 -0.14(-1.00%)
Feb 10, 2025 13.91 14.03 13.39 14.00 1,293,357 +0.39(+2.87%)
Feb 07, 2025 13.61 13.90 13.44 13.61 915,529 +0.00(+0.00%)
Feb 06, 2025 14.13 14.28 13.38 13.61 1,210,252 -0.50(-3.54%)
Feb 05, 2025 13.93 14.34 13.85 14.11 2,345,595 +0.25(+1.80%)
Feb 04, 2025 13.92 14.39 13.79 13.86 1,235,919 -0.12(-0.86%)
Feb 03, 2025 13.83 14.48 13.73 13.98 1,342,626 -0.25(-1.76%)
Jan 31, 2025 14.06 14.25 13.91 14.23 1,175,129 +0.23(+1.64%)
Jan 30, 2025 13.89 14.39 13.85 14.00 1,674,639 +0.11(+0.79%)
Jan 29, 2025 13.85 13.98 13.52 13.89 1,855,927 +0.02(+0.14%)
Jan 28, 2025 13.39 13.90 13.24 13.87 1,419,282 +0.47(+3.51%)
Jan 27, 2025 13.27 13.64 13.19 13.40 1,609,459 +0.14(+1.06%)
Jan 24, 2025 13.36 13.60 13.21 13.26 1,658,520 +0.05(+0.38%)
Jan 23, 2025 12.88 13.23 12.43 13.21 1,340,290 +0.22(+1.69%)
Jan 22, 2025 12.59 13.68 12.52 12.99 1,630,566 +0.38(+3.01%)
Jan 21, 2025 11.87 12.68 11.78 12.61 1,481,570 +0.95(+8.15%)
Jan 17, 2025 11.82 11.95 11.64 11.66 912,526 -0.10(-0.85%)
Jan 16, 2025 12.09 12.21 11.52 11.76 1,134,530 -0.20(-1.67%)
Jan 15, 2025 11.28 12.19 10.96 11.96 1,770,361 +1.22(+11.36%)
Jan 14, 2025 10.99 11.14 10.47 10.74 903,284 -0.23(-2.10%)
Jan 13, 2025 10.59 11.12 10.46 10.97 823,411 +0.36(+3.39%)
Jan 10, 2025 10.82 10.86 10.56 10.61 819,336 -0.41(-3.72%)
Jan 08, 2025 11.10 11.16 10.66 11.02 716,602 -0.21(-1.87%)
Jan 07, 2025 11.33 11.62 11.16 11.23 735,569 -0.10(-0.88%)
Jan 06, 2025 11.30 11.76 11.20 11.33 1,068,595 +0.12(+1.07%)
Jan 03, 2025 10.71 11.37 10.54 11.21 1,250,157 +0.55(+5.16%)
Jan 02, 2025 10.78 11.05 10.54 10.66 703,993 +0.01(+0.09%)
Dec 31, 2024 10.65 0 +0.11(+1.04%)
Dec 30, 2024 10.58 10.64 10.30 10.54 716,030 -0.15(-1.40%)
Dec 27, 2024 10.80 10.95 10.51 10.69 882,162 -0.16(-1.47%)
Dec 26, 2024 10.59 11.00 10.59 10.85 592,509 +0.15(+1.40%)
Dec 24, 2024 10.70 10.83 10.61 10.70 206,222 -0.04(-0.37%)
Dec 23, 2024 10.71 10.85 10.50 10.74 977,234 +0.03(+0.28%)
Dec 20, 2024 10.54 11.05 10.51 10.71 3,240,121 +0.15(+1.42%)
Dec 19, 2024 10.95 11.09 10.31 10.56 886,015 -0.36(-3.30%)
Dec 18, 2024 11.47 11.62 10.81 10.92 1,022,521 -0.48(-4.21%)
Dec 17, 2024 11.51 11.77 11.15 11.40 875,931 -0.17(-1.47%)
Dec 16, 2024 11.37 11.75 11.24 11.57 1,691,772 +0.10(+0.87%)
Dec 13, 2024 11.62 11.83 11.29 11.47 1,828,939 -0.24(-2.05%)
Dec 12, 2024 11.30 11.79 11.21 11.71 869,889 +0.34(+2.99%)
Dec 11, 2024 11.62 11.68 11.05 11.37 1,232,102 -0.23(-1.98%)
Dec 10, 2024 11.49 11.67 11.31 11.60 1,389,877 +0.09(+0.78%)
Dec 09, 2024 10.98 11.68 10.88 11.51 2,861,205 +0.66(+6.08%)
Dec 06, 2024 10.82 11.05 10.70 10.85 1,145,995 +0.19(+1.78%)
Dec 05, 2024 10.82 10.95 10.64 10.66 1,154,785 -0.22(-2.02%)
Dec 04, 2024 11.33 11.59 10.68 10.88 2,886,234 -0.38(-3.37%)
Dec 03, 2024 11.17 11.39 11.04 11.26 1,501,839 -0.03(-0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.