Singapore markets closed

Certara, Inc. (CERT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.11+0.03 (+0.18%)
At close: 04:00PM EDT
16.70 -0.41 (-2.40%)
After hours: 07:18PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202416.8917.3416.8517.1117.11426,563
29 Apr 202416.6417.1516.6217.0817.08406,800
26 Apr 202416.3616.7816.2116.5716.57321,600
25 Apr 202416.2116.4116.0016.3016.30351,200
24 Apr 202416.6416.7416.3216.4516.45421,400
23 Apr 202416.1916.9116.1916.7316.73499,500
22 Apr 202416.0616.4015.7816.1616.16568,300
19 Apr 202416.2416.3415.8315.9315.93610,400
18 Apr 202416.9716.9716.1916.2116.21488,100
17 Apr 202417.1617.3416.9416.9516.95273,800
16 Apr 202417.4017.4017.0617.0717.07365,000
15 Apr 202417.7417.8017.2817.4417.44520,000
12 Apr 202418.3318.3817.6217.6717.67640,100
11 Apr 202418.5018.6818.2018.4418.44284,100
10 Apr 202418.2018.6118.0518.4618.46565,600
09 Apr 202418.9919.1818.4318.5118.51513,600
08 Apr 202418.2119.0218.1918.9418.94627,300
05 Apr 202417.6518.1817.4618.1518.15425,100
04 Apr 202416.8618.1816.8517.7517.75756,400
03 Apr 202416.9617.0516.6116.8816.881,007,000
02 Apr 202417.6217.8716.4616.9516.951,045,900
01 Apr 202418.0018.0017.6718.0018.00468,300
28 Mar 202417.7018.4817.7017.8817.88632,700
27 Mar 202417.3717.6317.3717.6217.62276,600
26 Mar 202416.8217.2816.6717.1617.16395,800
25 Mar 202417.4517.5916.8816.9216.92393,400
22 Mar 202417.6017.7317.2917.3517.35368,000
21 Mar 202417.9118.1217.6217.6217.62406,700
20 Mar 202418.4918.6317.3217.6617.66464,800
19 Mar 202418.1518.7818.1518.5318.53522,300
18 Mar 202418.4018.6518.2418.2718.27463,200
15 Mar 202418.7218.8818.2518.4618.461,076,900
14 Mar 202419.1719.2218.4218.6518.65729,100
13 Mar 202418.5419.2918.5419.1619.16528,200
12 Mar 202418.8719.2318.6518.8418.84436,200
11 Mar 202419.3419.3918.9119.0219.02517,800
08 Mar 202419.6619.8719.0219.3619.36406,400
07 Mar 202419.2219.6319.0519.4519.45355,400
06 Mar 202418.7019.2118.6219.0519.05495,200
05 Mar 202418.5618.6618.3818.6118.61465,000
04 Mar 202418.2819.1618.0618.8818.88873,300
01 Mar 202417.7518.4216.2018.3018.301,582,500
29 Feb 202417.1617.3216.5916.8816.881,082,400
28 Feb 202416.9817.1016.8216.9816.98495,500
27 Feb 202416.8617.1716.7517.1517.15452,300
26 Feb 202416.8517.0016.7816.8616.86269,800
23 Feb 202417.1317.2016.8016.9416.94353,700
22 Feb 202416.8517.2316.7617.1317.13355,900
21 Feb 202417.2517.2516.7016.8216.82374,100
20 Feb 202418.0018.0017.2917.3317.33495,800
16 Feb 202418.2118.4517.9818.1118.11435,800
15 Feb 202417.9918.3217.8818.1418.14415,100
14 Feb 202417.4517.7917.2417.7817.78483,900
13 Feb 202417.2117.7217.1617.1917.19582,700
12 Feb 202417.2318.0617.0717.8917.89492,700
09 Feb 202416.9117.3516.8117.2317.23370,900
08 Feb 202416.3716.8816.3716.8616.86301,200
07 Feb 202416.7916.7916.4316.5216.52353,100
06 Feb 202416.2516.9816.1216.7116.71415,700
05 Feb 202416.2816.3515.8116.2416.24615,000
02 Feb 202416.3416.7815.9016.5916.59605,300
01 Feb 202416.2916.9016.1016.5716.57781,000
31 Jan 202416.4316.8116.0316.1616.16375,400
30 Jan 202416.4216.6316.3216.4116.41478,200
29 Jan 202416.7716.7716.2616.5016.50627,300
26 Jan 202416.2816.7316.0016.6216.621,367,200
25 Jan 202416.3516.3915.9716.1316.13905,500
24 Jan 202416.5716.6215.8916.1016.10721,200
23 Jan 202416.6216.6216.1716.3916.39257,000
22 Jan 202416.4416.6716.2816.4616.46450,400
19 Jan 202415.9016.1415.7116.1316.13488,300
18 Jan 202415.8115.9315.5815.8115.81445,400
17 Jan 202415.7415.9515.3215.6515.65414,700
16 Jan 202416.1216.2015.7816.0116.01366,800
12 Jan 202416.2816.4716.1116.3416.34345,600
11 Jan 202416.0016.3415.7116.1916.19564,900
10 Jan 202416.6316.6415.9416.0416.04539,700
09 Jan 202416.4716.8816.4416.7116.71367,600
08 Jan 202417.1917.1916.4316.7316.73565,600
05 Jan 202416.4017.2416.3917.0917.09557,900
04 Jan 202416.3216.7616.2116.4916.49482,300
03 Jan 202416.9217.1516.3316.3316.33486,800
02 Jan 202417.4017.5717.2417.3517.35515,300
29 Dec 202317.8417.9317.5317.5917.59374,400
28 Dec 202318.0518.1517.7617.9017.90350,000
27 Dec 202318.3618.5418.0318.0618.06522,900
26 Dec 202317.8418.5117.7818.1918.19561,100
22 Dec 202317.8117.9017.5717.7417.74413,900
21 Dec 202316.8017.7416.7517.7117.71624,100
20 Dec 202317.4317.4916.5316.6016.60627,600
19 Dec 202317.1117.6616.9417.5517.55547,700
18 Dec 202317.0417.2616.7816.8816.88668,700
15 Dec 202317.0017.1116.6617.0017.001,458,200
14 Dec 202316.9117.2916.6016.9316.93924,600
13 Dec 202316.2516.4815.8016.4816.48380,200
12 Dec 202316.3416.4916.1816.2416.24478,000
11 Dec 202316.5016.5416.0416.3716.37578,800
08 Dec 202316.1016.5616.0316.4316.43724,900
07 Dec 202315.5416.4115.3316.1016.101,203,800
06 Dec 202314.9615.6914.8915.6315.631,424,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...