CERT Quote, Trading Chart, Certara Inc.

home / stock / cert / cert quote

Stock Information
Company Name: Certara Inc.
Stock Symbol: CERT
Market: NASDAQ
Website: certara.com
Menu
CERT CERT Quote CERT Short CERT News CERT Articles CERT Message Board
Get CERT Alerts

News, Short Squeeze, Breakout and More Instantly...
CERT Quote
Last:$16.55
Change Percent:0.85%
Open:$16.36
Previous Close:$16.55
High:$16.93
Low:$16.36
Volume:420,163
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CERT Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$16.36
Close:$16.55
High:$16.93
Low:$16.36
Volume:420,163
Date:2024-07-16
Open:$15.5
Close:$16.5
High:$16.63
Low:$15.44
Volume:641,596
Date:2024-07-15
Open:$15.24
Close:$15.65
High:$15.79
Low:$15.24
Volume:652,184
Date:2024-07-12
Open:$15.27
Close:$15.18
High:$15.4
Low:$14.86
Volume:743,103
Date:2024-07-11
Open:$14.01
Close:$15.12
High:$15.13
Low:$14
Volume:671,279
Date:2024-07-10
Open:$14.41
Close:$13.88
High:$14.41
Low:$13.552
Volume:565,352
Date:2024-07-09
Open:$14.27
Close:$14.02
High:$14.27
Low:$13.865
Volume:332,036
Date:2024-07-08
Open:$14.19
Close:$14.3
High:$14.5
Low:$14.13
Volume:452,962
Date:2024-07-05
Open:$13.93
Close:$14.22
High:$14.26
Low:$13.72
Volume:358,930
Date:2024-07-04
Open:$13.66
Close:$13.84
High:$13.8923
Low:$13.58
Volume:191,654
Date:2024-07-03
Open:$13.66
Close:$13.84
High:$13.8923
Low:$13.58
Volume:191,654
Date:2024-07-02
Open:$13.68
Close:$13.66
High:$13.84
Low:$13.43
Volume:404,332
Date:2024-07-01
Open:$13.71
Close:$13.64
High:$13.98
Low:$13.43
Volume:666,285
Date:2024-06-28
Open:$13.74
Close:$13.85
High:$13.85
Low:$13.39
Volume:1,486,327
Date:2024-06-27
Open:$13.86
Close:$13.65
High:$13.92
Low:$13.44
Volume:543,551
Date:2024-06-26
Open:$13.33
Close:$13.94
High:$13.98
Low:$13.16
Volume:613,203
Date:2024-06-25
Open:$13.58
Close:$13.36
High:$14.03
Low:$13.34
Volume:494,573
Date:2024-06-24
Open:$13.64
Close:$13.63
High:$13.83
Low:$13.5401
Volume:567,493
Date:2024-06-21
Open:$13.5
Close:$13.64
High:$13.65
Low:$13.04
Volume:1,593,861
Date:2024-06-20
Open:$13.27
Close:$13.47
High:$13.6929
Low:$13.1601
Volume:630,157