NASDAQ:CERT
Certara, Inc. Stock Price (Quote)
$17.06
+0.710 (+4.34%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.78 | $19.18 | Thursday, 9th May 2024 CERT stock ended at $17.06. This is 4.34% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.79% from a day low at $16.30 to a day high of $17.08. |
| 90 days | $15.78 | $19.87 | |
| 52 weeks | $11.81 | $22.65 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $16.32 | $17.08 | $16.30 | $17.06 | 555 141 |
| May 08, 2024 | $16.85 | $17.26 | $16.14 | $16.35 | 957 638 |
| May 07, 2024 | $17.67 | $17.81 | $17.42 | $17.66 | 803 810 |
| May 06, 2024 | $17.63 | $17.71 | $17.24 | $17.64 | 476 509 |
| May 03, 2024 | $17.93 | $17.94 | $17.45 | $17.60 | 351 434 |
| May 02, 2024 | $17.53 | $17.76 | $17.13 | $17.61 | 431 175 |
| May 01, 2024 | $17.10 | $17.91 | $16.87 | $17.30 | 548 104 |
| Apr 30, 2024 | $16.89 | $17.34 | $16.85 | $17.11 | 426 563 |
| Apr 29, 2024 | $16.64 | $17.15 | $16.62 | $17.08 | 394 477 |
| Apr 26, 2024 | $16.36 | $16.78 | $16.21 | $16.57 | 300 239 |
| Apr 25, 2024 | $16.21 | $16.41 | $16.00 | $16.30 | 343 563 |
| Apr 24, 2024 | $16.64 | $16.71 | $16.32 | $16.45 | 405 593 |
| Apr 23, 2024 | $16.19 | $16.91 | $16.19 | $16.73 | 485 055 |
| Apr 22, 2024 | $16.06 | $16.39 | $15.78 | $16.16 | 489 406 |
| Apr 19, 2024 | $16.24 | $16.32 | $15.83 | $15.93 | 578 031 |
| Apr 18, 2024 | $16.97 | $16.97 | $16.19 | $16.21 | 466 348 |
| Apr 17, 2024 | $17.16 | $17.34 | $16.94 | $16.95 | 273 790 |
| Apr 16, 2024 | $17.40 | $17.40 | $17.06 | $17.07 | 351 831 |
| Apr 15, 2024 | $17.74 | $17.80 | $17.28 | $17.44 | 441 333 |
| Apr 12, 2024 | $18.33 | $18.38 | $17.62 | $17.67 | 613 289 |
| Apr 11, 2024 | $18.50 | $18.68 | $18.20 | $18.45 | 277 598 |
| Apr 10, 2024 | $18.20 | $18.61 | $18.05 | $18.46 | 560 305 |
| Apr 09, 2024 | $18.99 | $19.18 | $18.43 | $18.51 | 499 561 |
| Apr 08, 2024 | $18.21 | $19.02 | $18.19 | $18.94 | 612 469 |
| Apr 05, 2024 | $17.65 | $18.18 | $17.46 | $18.15 | 414 090 |
