Free Trial

Certara (CERT) Stock Chart & Stock Price History

→ At first glance, this chart looks like nonsense… (From The TradingPub) (Ad)
Free CERT Stock Alerts
$16.45
-0.28 (-1.67%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Certara Stock Price Performance

5 Day
Performance
+3.26%
1 Month
Performance
-2.78%
3 Month
Performance
+1.98%
6 Month
Performance
+26.34%
Year-To-Date
Performance
-6.48%
1 Year
Performance
-31.43%
Receive CERT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Certara and its competitors with MarketBeat's FREE daily newsletter

Ad The TradingPub
At first glance, this chart looks like nonsense…
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

CERT Stock Chart for Thursday, April, 25, 2024

CERT Chart by TradingView

Certara Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$16.73$16.45
-1.67%		$16.74$16.32421,449 shs$2.64 billion
04/23/2024$16.16$16.73
+3.53%		$16.91$16.19499,511 shs$2.68 billion
04/22/2024$15.93$16.16
+1.44%		$16.39$15.78568,264 shs$2.59 billion
04/19/2024$16.21$15.93
-1.73%		$16.32$15.83610,371 shs$2.55 billion
04/18/2024$16.95$16.21
-4.37%		$16.97$16.19488,110 shs$2.60 billion
04/17/2024$17.07$16.95
-0.70%		$17.34$16.94273,789 shs$2.72 billion
04/16/2024$17.44$17.07
-2.12%		$17.40$17.06364,968 shs$2.73 billion
04/15/2024$17.67$17.44
-1.30%		$17.80$17.28520,013 shs$2.79 billion
04/12/2024$18.45$17.67
-4.20%		$18.38$17.62640,064 shs$2.82 billion
04/11/2024$18.46$18.45
-0.08%		$18.68$18.20283,881 shs$2.95 billion
04/10/2024$18.51$18.46
-0.27%		$18.61$18.05565,649 shs$2.95 billion
04/09/2024$18.94$18.51
-2.27%		$19.18$18.43507,777 shs$2.96 billion
04/08/2024$18.15$18.94
+4.35%		$19.02$18.19627,307 shs$3.03 billion
04/05/2024$17.75$18.15
+2.25%		$18.18$17.46424,877 shs$2.90 billion
04/04/2024$16.88$17.75
+5.15%		$18.17$16.85756,376 shs$2.84 billion
04/03/2024$16.95$16.88
-0.41%		$17.05$16.621.01 million shs$2.70 billion
04/02/2024$18.00$16.95
-5.83%		$17.87$16.461.05 million shs$2.71 billion
04/01/2024$17.88$18.00
+0.67%		$18.00$17.67468,253 shs$2.88 billion
03/29/2024$17.88$17.88$18.48$17.70632,713 shs$2.86 billion
03/28/2024$17.62$17.88
+1.48%		$18.48$17.70632,641 shs$2.86 billion
03/27/2024$17.16$17.62
+2.68%		$17.63$17.37276,642 shs$2.82 billion
03/26/2024$16.92$17.16
+1.42%		$17.28$16.67395,831 shs$2.74 billion
03/25/2024$17.35$16.92
-2.48%		$17.59$16.88393,441 shs$2.70 billion
03/22/2024$17.62$17.35
-1.53%		$17.73$17.29367,971 shs$2.77 billion
03/21/2024$17.66$17.62
-0.23%		$18.12$17.62406,700 shs$2.82 billion
03/20/2024$18.53$17.66
-4.70%		$18.63$17.32464,754 shs$2.82 billion
03/19/2024$18.27$18.53
+1.42%		$18.78$18.15522,264 shs$2.96 billion
03/18/2024$18.46$18.27
-1.03%		$18.65$18.24463,155 shs$2.92 billion
03/15/2024$18.65$18.46
-1.02%		$18.88$18.251.08 million shs$2.95 billion
03/14/2024$19.16$18.65
-2.66%		$19.22$18.42725,995 shs$2.98 billion
03/13/2024$18.84$19.16
+1.70%		$19.29$18.54528,174 shs$3.06 billion
03/12/2024$19.02$18.84
-0.95%		$19.23$18.65436,223 shs$3.01 billion
03/11/2024$19.36$19.02
-1.76%		$19.39$18.91517,829 shs$3.04 billion
03/08/2024$19.45$19.36
-0.46%		$19.87$19.02406,369 shs$3.09 billion
03/07/2024$19.05$19.45
+2.10%		$19.63$19.05355,393 shs$3.11 billion
03/06/2024$18.61$19.05
+2.36%		$19.21$18.62495,242 shs$3.05 billion
03/05/2024$18.88$18.61
-1.43%		$18.64$18.38464,938 shs$2.97 billion
03/04/2024$18.30$18.88
+3.17%		$19.16$18.06873,330 shs$3.02 billion
03/01/2024$16.88$18.30
+8.41%		$18.42$16.201.58 million shs$2.93 billion
02/29/2024$16.98$16.88
-0.59%		$17.32$16.591.08 million shs$2.70 billion
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
02/28/2024$17.15$16.98
-0.99%		$17.11$16.82495,508 shs$2.71 billion
02/27/2024$16.86$17.15
+1.72%		$17.17$16.75452,339 shs$2.74 billion
02/26/2024$16.94$16.86
-0.47%		$17.00$16.78269,821 shs$2.70 billion
02/23/2024$17.13$16.94
-1.11%		$17.20$16.80353,698 shs$2.71 billion
02/22/2024$16.82$17.13
+1.84%		$17.23$16.76355,582 shs$2.74 billion
02/21/2024$17.33$16.82
-2.94%		$17.25$16.70374,123 shs$2.69 billion
02/20/2024$18.11$17.33
-4.31%		$18.00$17.29494,970 shs$2.77 billion
02/19/2024$18.11$18.11$18.45$17.98435,700 shs$2.89 billion
02/16/2024$18.14$18.11
-0.17%		$18.46$17.98435,752 shs$2.89 billion
02/15/2024$17.78$18.14
+2.02%		$18.32$17.88415,052 shs$2.90 billion
02/14/2024$17.19$17.78
+3.43%		$17.79$17.24483,866 shs$2.84 billion
02/13/2024$17.89$17.19
-3.91%		$17.72$17.16582,677 shs$2.75 billion
02/12/2024$17.23$17.89
+3.83%		$18.06$17.07492,599 shs$2.86 billion
02/09/2024$16.86$17.23
+2.19%		$17.35$16.81370,894 shs$2.75 billion
02/08/2024$16.52$16.86
+2.06%		$16.88$16.37301,147 shs$2.70 billion
02/07/2024$16.71$16.52
-1.14%		$16.79$16.43353,148 shs$2.64 billion
02/06/2024$16.24$16.71
+2.89%		$16.98$16.12415,744 shs$2.67 billion
02/05/2024$16.59$16.24
-2.11%		$16.35$15.81614,958 shs$2.60 billion
02/02/2024$16.57$16.59
+0.12%		$16.78$15.90605,304 shs$2.65 billion
02/01/2024$16.16$16.57
+2.54%		$16.88$16.10780,982 shs$2.65 billion
01/31/2024$16.41$16.16
-1.52%		$16.81$16.03375,446 shs$2.58 billion
01/30/2024$16.50$16.41
-0.55%		$16.63$16.32478,177 shs$2.62 billion
01/29/2024$16.62$16.50
-0.72%		$16.77$16.26627,312 shs$2.64 billion
01/26/2024$16.13$16.62
+3.04%		$16.73$16.001.37 million shs$2.66 billion
01/25/2024$16.10$16.13
+0.19%		$16.39$15.97905,538 shs$2.58 billion
01/24/2024$16.39$16.10
-1.77%		$16.62$15.89721,210 shs$2.57 billion

Related Companies:
This page (NASDAQ:CERT) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing