We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Certara Inc | NASDAQ:CERT | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 17.30 | 6.92 | 20.15 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 09:05:20 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 17.30 | 0.19 | 1.11% | 16.87 | 17.915 | 600,625 |
| 30 Apr 2024 | 17.11 | 0.03 | 0.18% | 16.85 | 17.34 | 463,950 |
| 29 Apr 2024 | 17.08 | 0.51 | 3.08% | 16.62 | 17.15 | 406,771 |
| 26 Apr 2024 | 16.57 | 0.27 | 1.66% | 16.21 | 16.78 | 321,643 |
| 25 Apr 2024 | 16.30 | -0.15 | -0.91% | 16.00 | 16.41 | 351,228 |
| 24 Apr 2024 | 16.45 | -0.28 | -1.67% | 16.32 | 16.744 | 421,449 |
| 23 Apr 2024 | 16.73 | 0.57 | 3.53% | 16.19 | 16.91 | 499,516 |
| 22 Apr 2024 | 16.16 | 0.23 | 1.44% | 15.78 | 16.40 | 568,264 |
| 19 Apr 2024 | 15.93 | -0.28 | -1.73% | 15.83 | 16.345 | 610,371 |
| 18 Apr 2024 | 16.21 | -0.74 | -4.37% | 16.19 | 16.97 | 488,114 |
| 17 Apr 2024 | 16.95 | -0.12 | -0.70% | 16.942 | 17.3399 | 273,791 |
| 16 Apr 2024 | 17.07 | -0.37 | -2.12% | 17.06 | 17.40 | 364,988 |
| 15 Apr 2024 | 17.44 | -0.23 | -1.30% | 17.28 | 17.80 | 520,013 |
| 12 Apr 2024 | 17.67 | -0.78 | -4.20% | 17.62 | 18.45 | 640,064 |
| 11 Apr 2024 | 18.445 | -0.02 | -0.08% | 18.20 | 18.68 | 284,036 |
| 10 Apr 2024 | 18.46 | -0.05 | -0.27% | 18.05 | 18.61 | 565,649 |
| 09 Apr 2024 | 18.51 | -0.43 | -2.27% | 18.43 | 19.1792 | 512,421 |
| 08 Apr 2024 | 18.94 | 0.79 | 4.35% | 18.19 | 19.02 | 627,307 |
| 05 Apr 2024 | 18.15 | 0.40 | 2.25% | 17.46 | 18.18 | 425,122 |
| 04 Apr 2024 | 17.75 | 0.87 | 5.15% | 16.85 | 18.18 | 756,376 |
| 03 Apr 2024 | 16.88 | -0.07 | -0.41% | 16.615 | 17.05 | 1,007,055 |
| 02 Apr 2024 | 16.95 | -1.05 | -5.83% | 16.46 | 17.87 | 1,045,917 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 16.15 | 17.915 | 16.00 | 16.95 | 427,575 | 1.15 | 7.12% |
| 1 Month | 16.86 | 19.1792 | 15.78 | 17.30 | 482,728 | 0.44 | 2.61% |
| 3 Months | 16.37 | 19.8702 | 15.78 | 17.69 | 525,025 | 0.93 | 5.68% |
| 6 Months | 12.57 | 19.8702 | 12.09 | 16.47 | 576,705 | 4.73 | 37.63% |
| 1 Year | 24.44 | 24.6064 | 11.81 | 17.20 | 752,195 | -7.14 | -29.21% |
| 3 Years | 32.16 | 45.48 | 10.60 | 21.78 | 801,209 | -14.86 | -46.21% |
| 5 Years | 35.01 | 45.48 | 10.60 | 22.86 | 790,171 | -17.71 | -50.59% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
