home / stock / cert / cert quote
Last: | $15.86 |
---|---|
Change Percent: | -3.41% |
Open: | $16.7 |
Close: | $16.42 |
High: | $16.7 |
Low: | $15.82 |
Volume: | 311,840 |
Last Trade Date Time: | 05/15/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$15.86 | $16.7 | $16.42 | $16.7 | $15.82 | 311,840 | 05-15-2024 |
$16.42 | $16.79 | $16.42 | $17.06 | $16.38 | 339,979 | 05-14-2024 |
$16.65 | $17 | $16.65 | $17.19 | $16.64 | 513,068 | 05-13-2024 |
$17 | $17.12 | $17 | $17.26 | $16.58 | 437,091 | 05-10-2024 |
$17.06 | $16.32 | $17.06 | $17.08 | $16.295 | 555,143 | 05-09-2024 |
$16.35 | $16.85 | $16.35 | $17.26 | $16.14 | 957,638 | 05-08-2024 |
$17.66 | $17.67 | $17.66 | $17.81 | $17.415 | 823,073 | 05-07-2024 |
$17.64 | $17.63 | $17.64 | $17.72 | $17.24 | 476,912 | 05-06-2024 |
$17.6 | $17.93 | $17.6 | $17.94 | $17.45 | 351,540 | 05-03-2024 |
$17.61 | $17.53 | $17.61 | $17.76 | $17.13 | 431,175 | 05-02-2024 |
$17.3 | $17.1 | $17.3 | $17.915 | $16.87 | 600,620 | 05-01-2024 |
$17.11 | $16.89 | $17.11 | $17.34 | $16.85 | 463,977 | 04-30-2024 |
$17.08 | $16.64 | $17.08 | $17.15 | $16.62 | 406,771 | 04-29-2024 |
$16.57 | $16.36 | $16.57 | $16.78 | $16.21 | 321,644 | 04-26-2024 |
$16.3 | $16.21 | $16.3 | $16.41 | $16 | 351,230 | 04-25-2024 |
$16.45 | $16.64 | $16.45 | $16.744 | $16.32 | 421,449 | 04-24-2024 |
$16.73 | $16.19 | $16.73 | $16.91 | $16.19 | 499,511 | 04-23-2024 |
$16.16 | $16.06 | $16.16 | $16.4 | $15.78 | 568,264 | 04-22-2024 |
$15.93 | $16.24 | $15.93 | $16.345 | $15.83 | 610,374 | 04-19-2024 |
$16.21 | $16.97 | $16.21 | $16.97 | $16.19 | 488,114 | 04-18-2024 |
News, Short Squeeze, Breakout and More Instantly...
Certara Inc. Company Name:
CERT Stock Symbol:
NASDAQ Market:
TORONTO, ON / ACCESSWIRE / May 15, 2024 / Cerrado Gold Inc. (TSX.V:CERT)(OTCQX:CRDOF) (" Cerrado " or the " Company ") is providing an update on the status of the cease trade order (the " CTO ") imposed on May 7, 2024, the Ontario Securities Commission (the " OSC "), under National Policy 11-2...
TORONTO, ON / ACCESSWIRE / May 8, 2024 / Cerrado Gold Inc. (TSXV:CERT)(OTCQX:CRDOF) (" Cerrado " or the " Company ") announces that the Ontario Securities Commission (the " OSC ") has issued a failure to file cease trade order (" FFCTO ") prohibiting the trading by any person of any securities...
PRINCETON, N.J., May 07, 2024 (GLOBE NEWSWIRE) -- Certara, Inc. (Nasdaq: CERT), a global leader in biosimulation, today reported its financial results for the first quarter of fiscal year 2024. First Quarter Highlights: Revenue was $96.7 million, compared to $90.3 million in t...