NasdaqGS - Delayed Quote USD

Certara, Inc. (CERT)

Compare
11.57 +0.35 (+3.12%)
At close: October 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 11.10 11.59 11.04 11.57 11.57 1,956,600
Oct 16, 2024 11.26 11.37 11.10 11.22 11.22 863,100
Oct 15, 2024 11.19 11.40 11.04 11.21 11.21 950,900
Oct 14, 2024 11.40 11.46 11.15 11.24 11.24 959,800
Oct 11, 2024 11.58 11.77 11.34 11.45 11.45 1,189,400
Oct 10, 2024 11.24 11.84 11.11 11.58 11.58 981,100
Oct 9, 2024 11.26 11.40 10.97 11.34 11.34 864,200
Oct 8, 2024 11.00 11.45 10.87 11.24 11.24 934,800
Oct 7, 2024 11.03 11.15 10.88 11.10 11.10 1,150,900
Oct 4, 2024 11.16 11.39 11.06 11.09 11.09 916,500
Oct 3, 2024 11.31 11.38 10.97 10.99 10.99 1,079,500
Oct 2, 2024 11.31 11.44 11.13 11.37 11.37 784,600
Oct 1, 2024 11.62 11.69 11.17 11.35 11.35 955,500
Sep 30, 2024 11.90 12.05 11.54 11.71 11.71 2,007,300
Sep 27, 2024 11.59 12.04 11.50 11.75 11.75 1,566,600
Sep 26, 2024 10.62 10.76 10.51 10.70 10.70 742,800
Sep 25, 2024 10.70 10.73 10.42 10.46 10.46 1,131,300
Sep 24, 2024 10.87 10.92 10.65 10.70 10.70 812,600
Sep 23, 2024 10.89 10.94 10.65 10.86 10.86 720,500
Sep 20, 2024 11.30 11.31 10.85 10.90 10.90 1,862,500
Sep 19, 2024 11.16 11.63 11.16 11.31 11.31 1,224,900
Sep 18, 2024 10.74 11.25 10.74 10.93 10.93 1,193,900
Sep 17, 2024 10.82 11.26 10.73 10.83 10.83 1,204,500
Sep 16, 2024 10.90 11.10 10.35 10.70 10.70 3,431,000
Sep 13, 2024 10.87 11.27 10.76 10.95 10.95 2,169,300
Sep 12, 2024 10.95 11.11 10.50 10.72 10.72 7,234,400
Sep 11, 2024 10.95 11.27 10.72 10.98 10.98 849,500
Sep 10, 2024 11.51 11.60 10.88 11.01 11.01 751,700
Sep 9, 2024 11.44 11.58 10.92 11.47 11.47 1,270,600
Sep 6, 2024 11.48 11.62 11.07 11.39 11.39 1,506,900
Sep 5, 2024 11.52 11.60 11.32 11.46 11.46 1,587,000
Sep 4, 2024 11.70 11.95 11.32 11.53 11.53 1,606,400
Sep 3, 2024 12.19 12.36 11.65 11.80 11.80 1,693,900
Aug 30, 2024 12.37 12.54 12.05 12.25 12.25 1,552,600
Aug 29, 2024 12.65 12.65 12.29 12.29 12.29 707,200
Aug 28, 2024 13.08 13.14 12.32 12.47 12.47 778,800
Aug 27, 2024 13.19 13.27 12.93 13.16 13.16 898,300
Aug 26, 2024 13.30 13.52 13.19 13.28 13.28 749,100
Aug 23, 2024 13.11 13.36 13.00 13.29 13.29 383,600
Aug 22, 2024 12.92 13.22 12.74 13.00 13.00 486,500
Aug 21, 2024 12.92 13.09 12.76 12.90 12.90 647,000
Aug 20, 2024 12.40 12.98 12.40 12.85 12.85 1,251,700
Aug 19, 2024 12.18 12.49 12.15 12.40 12.40 1,908,900
Aug 16, 2024 12.12 12.28 11.99 12.04 12.04 813,800
Aug 15, 2024 12.25 12.36 12.07 12.16 12.16 1,008,500
Aug 14, 2024 12.37 12.37 11.70 11.82 11.82 568,700
Aug 13, 2024 12.11 12.51 11.95 12.45 12.45 1,081,300
Aug 12, 2024 12.51 12.73 11.97 12.01 12.01 1,464,000
Aug 9, 2024 13.10 13.12 12.37 12.51 12.51 1,559,200
Aug 8, 2024 13.05 13.72 13.05 13.07 13.07 1,022,400
Aug 7, 2024 13.49 14.04 12.75 13.03 13.03 1,542,700
Aug 6, 2024 15.06 15.31 14.84 15.08 15.08 561,800
Aug 5, 2024 14.10 15.09 14.07 14.91 14.91 629,700
Aug 2, 2024 15.11 15.28 14.78 15.26 15.26 322,300
Aug 1, 2024 15.70 15.95 15.31 15.64 15.64 594,500
Jul 31, 2024 15.85 16.18 15.47 15.61 15.61 372,100
Jul 30, 2024 15.65 16.00 15.56 15.80 15.80 275,400
Jul 29, 2024 15.77 15.90 15.27 15.51 15.51 404,400
Jul 26, 2024 15.68 16.12 15.56 15.72 15.72 426,700
Jul 25, 2024 15.43 15.95 15.27 15.55 15.55 1,077,400
Jul 24, 2024 15.67 15.99 15.27 15.34 15.34 748,100
Jul 23, 2024 16.52 16.54 15.82 15.82 15.82 920,600
Jul 22, 2024 16.24 16.61 15.70 16.58 16.58 565,500
Jul 19, 2024 15.97 16.40 15.61 16.08 16.08 1,354,700
Jul 18, 2024 16.43 16.88 15.91 16.01 16.01 400,000
Jul 17, 2024 16.36 16.93 16.36 16.55 16.55 420,200
Jul 16, 2024 15.50 16.63 15.44 16.50 16.50 641,600
Jul 15, 2024 15.24 15.79 15.24 15.65 15.65 652,200
Jul 12, 2024 15.27 15.40 14.86 15.18 15.18 743,100
Jul 11, 2024 14.01 15.13 14.00 15.12 15.12 671,300
Jul 10, 2024 14.41 14.41 13.55 13.88 13.88 565,400
Jul 9, 2024 14.27 14.27 13.86 14.02 14.02 332,000
Jul 8, 2024 14.19 14.50 14.13 14.30 14.30 453,000
Jul 5, 2024 13.93 14.26 13.72 14.22 14.22 358,900
Jul 3, 2024 13.66 13.89 13.58 13.84 13.84 191,700
Jul 2, 2024 13.68 13.84 13.43 13.66 13.66 404,300
Jul 1, 2024 13.71 13.98 13.43 13.64 13.64 666,300
Jun 28, 2024 13.74 13.85 13.39 13.85 13.85 1,486,300
Jun 27, 2024 13.86 13.92 13.44 13.65 13.65 543,600
Jun 26, 2024 13.33 13.98 13.16 13.94 13.94 613,200
Jun 25, 2024 13.58 14.03 13.34 13.36 13.36 494,600
Jun 24, 2024 13.64 13.83 13.54 13.63 13.63 567,500
Jun 21, 2024 13.50 13.65 13.04 13.64 13.64 1,593,900
Jun 20, 2024 13.27 13.69 13.16 13.47 13.47 630,200
Jun 18, 2024 14.31 14.36 13.25 13.37 13.37 1,454,700
Jun 17, 2024 14.94 14.94 14.28 14.37 14.37 577,800
Jun 14, 2024 14.50 14.94 14.38 14.89 14.89 717,400
Jun 13, 2024 15.64 15.64 14.57 14.64 14.64 517,400
Jun 12, 2024 15.61 15.92 15.36 15.55 15.55 952,300
Jun 11, 2024 15.74 15.80 15.17 15.28 15.28 861,700
Jun 10, 2024 16.74 16.76 15.61 15.78 15.78 1,098,100
Jun 7, 2024 17.03 17.22 16.48 16.98 16.98 758,400
Jun 6, 2024 17.29 17.40 16.77 17.19 17.19 514,900
Jun 5, 2024 17.00 17.75 16.85 17.34 17.34 468,500
Jun 4, 2024 17.32 17.34 16.60 16.91 16.91 279,000
Jun 3, 2024 17.08 17.60 16.71 17.38 17.38 595,200
May 31, 2024 16.92 17.17 16.76 16.95 16.95 494,800
May 30, 2024 16.59 17.09 16.40 16.90 16.90 417,800
May 29, 2024 16.50 16.75 16.31 16.49 16.49 407,800
May 28, 2024 16.83 16.87 16.50 16.66 16.66 386,800
May 24, 2024 16.65 16.85 16.38 16.73 16.73 372,500
May 23, 2024 16.99 16.99 16.47 16.53 16.53 455,200
May 22, 2024 16.42 16.95 16.42 16.92 16.92 346,400
May 21, 2024 16.38 16.60 16.31 16.50 16.50 318,900
May 20, 2024 16.00 16.40 15.86 16.36 16.36 623,200
May 17, 2024 16.50 16.63 15.98 16.08 16.08 410,200
May 16, 2024 15.90 16.59 15.64 16.47 16.47 1,029,000
May 15, 2024 16.70 16.70 15.82 15.92 15.92 556,300
May 14, 2024 16.79 17.06 16.38 16.42 16.42 340,000
May 13, 2024 17.00 17.19 16.64 16.65 16.65 513,100
May 10, 2024 17.12 17.26 16.58 17.00 17.00 437,100
May 9, 2024 16.32 17.08 16.30 17.06 17.06 555,100
May 8, 2024 16.85 17.26 16.14 16.35 16.35 957,600
May 7, 2024 17.67 17.81 17.42 17.66 17.66 823,100
May 6, 2024 17.63 17.72 17.24 17.64 17.64 613,500
May 3, 2024 17.93 17.94 17.45 17.60 17.60 351,500
May 2, 2024 17.53 17.76 17.13 17.61 17.61 431,200
May 1, 2024 17.10 17.92 16.87 17.30 17.30 600,600
Apr 30, 2024 16.89 17.34 16.85 17.11 17.11 464,000
Apr 29, 2024 16.64 17.15 16.62 17.08 17.08 406,800
Apr 26, 2024 16.36 16.78 16.21 16.57 16.57 321,600
Apr 25, 2024 16.21 16.41 16.00 16.30 16.30 351,200
Apr 24, 2024 16.64 16.74 16.32 16.45 16.45 421,400
Apr 23, 2024 16.19 16.91 16.19 16.73 16.73 499,500
Apr 22, 2024 16.06 16.40 15.78 16.16 16.16 568,300
Apr 19, 2024 16.24 16.34 15.83 15.93 15.93 610,400
Apr 18, 2024 16.97 16.97 16.19 16.21 16.21 488,100
Apr 17, 2024 17.16 17.34 16.94 16.95 16.95 273,800
Apr 16, 2024 17.40 17.40 17.06 17.07 17.07 365,000
Apr 15, 2024 17.74 17.80 17.28 17.44 17.44 520,000
Apr 12, 2024 18.33 18.38 17.62 17.67 17.67 640,100
Apr 11, 2024 18.50 18.68 18.20 18.44 18.44 284,100
Apr 10, 2024 18.20 18.61 18.05 18.46 18.46 565,600
Apr 9, 2024 18.99 19.18 18.43 18.51 18.51 513,600
Apr 8, 2024 18.21 19.02 18.19 18.94 18.94 627,300
Apr 5, 2024 17.65 18.18 17.46 18.15 18.15 425,100
Apr 4, 2024 16.86 18.18 16.85 17.75 17.75 756,400
Apr 3, 2024 16.96 17.05 16.61 16.88 16.88 1,007,000
Apr 2, 2024 17.62 17.87 16.46 16.95 16.95 1,045,900
Apr 1, 2024 18.00 18.00 17.67 18.00 18.00 468,300
Mar 28, 2024 17.70 18.48 17.70 17.88 17.88 632,700
Mar 27, 2024 17.37 17.63 17.37 17.62 17.62 276,600
Mar 26, 2024 16.82 17.28 16.67 17.16 17.16 395,800
Mar 25, 2024 17.45 17.59 16.88 16.92 16.92 393,400
Mar 22, 2024 17.60 17.73 17.29 17.35 17.35 368,000
Mar 21, 2024 17.91 18.12 17.62 17.62 17.62 406,700
Mar 20, 2024 18.49 18.63 17.32 17.66 17.66 464,800
Mar 19, 2024 18.15 18.78 18.15 18.53 18.53 522,300
Mar 18, 2024 18.40 18.65 18.24 18.27 18.27 463,200
Mar 15, 2024 18.72 18.88 18.25 18.46 18.46 1,076,900
Mar 14, 2024 19.17 19.22 18.42 18.65 18.65 729,100
Mar 13, 2024 18.54 19.29 18.54 19.16 19.16 528,200
Mar 12, 2024 18.87 19.23 18.65 18.84 18.84 436,200
Mar 11, 2024 19.34 19.39 18.91 19.02 19.02 517,800
Mar 8, 2024 19.66 19.87 19.02 19.36 19.36 406,400
Mar 7, 2024 19.22 19.63 19.05 19.45 19.45 355,400
Mar 6, 2024 18.70 19.21 18.62 19.05 19.05 495,200
Mar 5, 2024 18.56 18.66 18.38 18.61 18.61 465,000
Mar 4, 2024 18.28 19.16 18.06 18.88 18.88 873,300
Mar 1, 2024 17.75 18.42 16.20 18.30 18.30 1,582,500
Feb 29, 2024 17.16 17.32 16.59 16.88 16.88 1,082,400
Feb 28, 2024 16.98 17.10 16.82 16.98 16.98 495,500
Feb 27, 2024 16.86 17.17 16.75 17.15 17.15 452,300
Feb 26, 2024 16.85 17.00 16.78 16.86 16.86 269,800
Feb 23, 2024 17.13 17.20 16.80 16.94 16.94 353,700
Feb 22, 2024 16.85 17.23 16.76 17.13 17.13 355,900
Feb 21, 2024 17.25 17.25 16.70 16.82 16.82 374,100
Feb 20, 2024 18.00 18.00 17.29 17.33 17.33 495,800
Feb 16, 2024 18.21 18.45 17.98 18.11 18.11 435,800
Feb 15, 2024 17.99 18.32 17.88 18.14 18.14 415,100
Feb 14, 2024 17.45 17.79 17.24 17.78 17.78 483,900
Feb 13, 2024 17.21 17.72 17.16 17.19 17.19 582,700
Feb 12, 2024 17.23 18.06 17.07 17.89 17.89 492,700
Feb 9, 2024 16.91 17.35 16.81 17.23 17.23 370,900
Feb 8, 2024 16.37 16.88 16.37 16.86 16.86 301,200
Feb 7, 2024 16.79 16.79 16.43 16.52 16.52 353,100
Feb 6, 2024 16.25 16.98 16.12 16.71 16.71 415,700
Feb 5, 2024 16.28 16.35 15.81 16.24 16.24 615,000
Feb 2, 2024 16.34 16.78 15.90 16.59 16.59 605,300
Feb 1, 2024 16.29 16.90 16.10 16.57 16.57 781,000
Jan 31, 2024 16.43 16.81 16.03 16.16 16.16 375,400
Jan 30, 2024 16.42 16.63 16.32 16.41 16.41 478,200
Jan 29, 2024 16.77 16.77 16.26 16.50 16.50 627,300
Jan 26, 2024 16.28 16.73 16.00 16.62 16.62 1,367,200
Jan 25, 2024 16.35 16.39 15.97 16.13 16.13 905,500
Jan 24, 2024 16.57 16.62 15.89 16.10 16.10 721,200
Jan 23, 2024 16.62 16.62 16.17 16.39 16.39 257,000
Jan 22, 2024 16.44 16.67 16.28 16.46 16.46 450,400
Jan 19, 2024 15.90 16.14 15.71 16.13 16.13 488,300
Jan 18, 2024 15.81 15.93 15.58 15.81 15.81 445,400
Jan 17, 2024 15.74 15.95 15.32 15.65 15.65 414,700
Jan 16, 2024 16.12 16.20 15.78 16.01 16.01 366,800
Jan 12, 2024 16.28 16.47 16.11 16.34 16.34 345,600
Jan 11, 2024 16.00 16.34 15.71 16.19 16.19 564,900
Jan 10, 2024 16.63 16.64 15.94 16.04 16.04 539,700
Jan 9, 2024 16.47 16.88 16.44 16.71 16.71 367,600
Jan 8, 2024 17.19 17.19 16.43 16.73 16.73 565,600
Jan 5, 2024 16.40 17.24 16.39 17.09 17.09 557,900
Jan 4, 2024 16.32 16.76 16.21 16.49 16.49 482,300
Jan 3, 2024 16.92 17.15 16.33 16.33 16.33 486,800
Jan 2, 2024 17.40 17.57 17.24 17.35 17.35 515,300
Dec 29, 2023 17.84 17.93 17.53 17.59 17.59 374,400
Dec 28, 2023 18.05 18.15 17.76 17.90 17.90 350,000
Dec 27, 2023 18.36 18.54 18.03 18.06 18.06 522,900
Dec 26, 2023 17.84 18.51 17.78 18.19 18.19 561,100
Dec 22, 2023 17.81 17.90 17.57 17.74 17.74 413,900
Dec 21, 2023 16.80 17.74 16.75 17.71 17.71 624,100
Dec 20, 2023 17.43 17.49 16.53 16.60 16.60 627,600
Dec 19, 2023 17.11 17.66 16.94 17.55 17.55 547,700
Dec 18, 2023 17.04 17.26 16.78 16.88 16.88 668,700
Dec 15, 2023 17.00 17.11 16.66 17.00 17.00 1,458,200
Dec 14, 2023 16.91 17.29 16.60 16.93 16.93 924,600
Dec 13, 2023 16.25 16.48 15.80 16.48 16.48 380,200
Dec 12, 2023 16.34 16.49 16.18 16.24 16.24 478,000
Dec 11, 2023 16.50 16.54 16.04 16.37 16.37 578,800
Dec 8, 2023 16.10 16.56 16.03 16.43 16.43 724,900
Dec 7, 2023 15.54 16.41 15.33 16.10 16.10 1,203,800
Dec 6, 2023 14.96 15.69 14.89 15.63 15.63 1,424,600
Dec 5, 2023 14.52 14.83 14.39 14.83 14.83 766,000
Dec 4, 2023 14.61 14.91 14.38 14.72 14.72 652,400
Dec 1, 2023 14.35 14.67 14.12 14.64 14.64 547,700
Nov 30, 2023 14.62 14.70 14.19 14.41 14.41 594,400
Nov 29, 2023 14.97 15.15 14.43 14.54 14.54 385,000
Nov 28, 2023 14.70 15.07 14.69 14.84 14.84 302,300
Nov 27, 2023 14.96 15.01 14.62 14.68 14.68 492,100
Nov 24, 2023 14.89 15.17 14.88 14.97 14.97 209,800
Nov 22, 2023 14.70 15.12 14.66 14.96 14.96 536,900
Nov 21, 2023 14.58 14.83 14.40 14.42 14.42 456,300
Nov 20, 2023 14.65 14.86 14.59 14.71 14.71 383,700
Nov 17, 2023 14.62 14.79 14.50 14.61 14.61 535,100
Nov 16, 2023 14.63 14.78 14.21 14.46 14.46 549,000
Nov 15, 2023 14.47 15.22 14.47 14.73 14.73 676,200
Nov 14, 2023 13.52 14.58 13.52 14.49 14.49 735,600
Nov 13, 2023 13.57 13.66 12.98 13.02 13.02 890,400
Nov 10, 2023 12.74 13.73 12.74 13.50 13.50 1,294,500
Nov 9, 2023 13.18 13.36 12.61 12.65 12.65 1,858,400
Nov 8, 2023 12.59 12.67 12.09 12.48 12.48 797,000
Nov 7, 2023 12.52 12.67 12.42 12.58 12.58 438,200
Nov 6, 2023 13.01 13.04 12.46 12.57 12.57 598,600
Nov 3, 2023 12.73 13.02 12.73 12.81 12.81 567,500
Nov 2, 2023 12.57 12.78 12.40 12.48 12.48 839,200
Nov 1, 2023 12.10 12.40 11.81 12.35 12.35 907,700
Oct 31, 2023 12.20 12.85 12.18 12.19 12.19 625,800
Oct 30, 2023 12.41 12.47 12.04 12.12 12.12 430,700
Oct 27, 2023 12.49 12.55 12.15 12.27 12.27 484,200
Oct 26, 2023 13.02 13.04 12.42 12.46 12.46 576,100
Oct 25, 2023 13.24 13.31 12.98 13.02 13.02 638,500
Oct 24, 2023 13.26 13.81 13.26 13.45 13.45 727,500
Oct 23, 2023 13.39 13.50 13.23 13.26 13.26 620,500
Oct 20, 2023 13.81 14.02 13.47 13.51 13.51 618,100
Oct 19, 2023 13.78 13.89 13.64 13.75 13.75 514,800
Oct 18, 2023 13.99 14.03 13.66 13.75 13.75 529,600

Related Tickers