名前 | Certara Inc. Common Stock |
ティッカー | CERT |
国 | United States |
上場年 | 2020.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 39.37 | 38.6 | 39.3 | 38.95 | 247600.0 | 38.95 |
2021-02-12 | 39.28 | 37.98 | 39.18 | 38.87 | 270400.0 | 38.87 |
2021-02-11 | 39.34 | 37.8 | 38.28 | 39.0 | 438500.0 | 39.0 |
2021-02-10 | 39.89 | 37.27 | 39.26 | 38.2 | 431500.0 | 38.2 |
2021-02-09 | 40.5 | 37.86 | 37.86 | 38.95 | 421200.0 | 38.95 |
2021-02-08 | 37.61 | 35.55 | 35.69 | 37.61 | 219500.0 | 37.61 |
2021-02-05 | 37.5 | 34.96 | 36.13 | 35.73 | 311000.0 | 35.73 |
2021-02-04 | 36.78 | 35.44 | 35.79 | 35.98 | 202400.0 | 35.98 |
2021-02-03 | 36.0 | 34.61 | 35.06 | 35.72 | 235600.0 | 35.72 |
2021-02-02 | 35.49 | 34.73 | 35.49 | 35.04 | 133800.0 | 35.04 |
2021-02-01 | 35.35 | 34.18 | 34.89 | 34.99 | 271600.0 | 34.99 |
2021-01-29 | 34.65 | 33.36 | 34.54 | 34.42 | 300900.0 | 34.42 |
2021-01-28 | 35.0 | 33.4 | 33.5 | 34.54 | 259700.0 | 34.54 |
2021-01-27 | 36.0 | 33.1 | 35.52 | 33.13 | 468600.0 | 33.13 |
2021-01-26 | 37.18 | 36.0 | 36.93 | 36.31 | 239400.0 | 36.31 |
2021-01-25 | 37.98 | 35.85 | 37.21 | 36.8 | 255400.0 | 36.8 |
2021-01-22 | 38.31 | 36.34 | 37.26 | 37.33 | 364300.0 | 37.33 |
2021-01-21 | 37.5 | 35.66 | 36.6 | 37.23 | 554800.0 | 37.23 |
2021-01-20 | 37.9 | 36.37 | 37.63 | 36.6 | 219500.0 | 36.6 |
2021-01-19 | 38.59 | 36.67 | 36.67 | 37.2 | 529200.0 | 37.2 |
2021-01-15 | 36.45 | 34.0 | 34.88 | 36.34 | 342600.0 | 36.34 |
2021-01-14 | 35.27 | 33.5 | 33.5 | 34.33 | 323800.0 | 34.33 |
2021-01-13 | 34.73 | 32.42 | 34.6 | 33.32 | 790500.0 | 33.32 |
2021-01-12 | 35.91 | 34.13 | 34.95 | 34.6 | 436600.0 | 34.6 |
2021-01-11 | 36.8 | 34.61 | 34.93 | 35.04 | 469800.0 | 35.04 |
2021-01-08 | 35.23 | 32.5 | 32.67 | 35.13 | 771900.0 | 35.13 |
2021-01-07 | 33.5 | 32.13 | 32.97 | 32.67 | 553700.0 | 32.67 |
2021-01-06 | 33.19 | 31.4 | 32.25 | 32.62 | 548600.0 | 32.62 |
2021-01-05 | 33.31 | 31.87 | 32.5 | 32.37 | 622000.0 | 32.37 |
2021-01-04 | 34.47 | 31.8 | 33.72 | 33.0 | 1014900.0 | 33.0 |
2020-12-31 | 35.14 | 33.67 | 34.9 | 33.72 | 530300.0 | 33.72 |
2020-12-30 | 35.49 | 34.0 | 34.11 | 34.96 | 840400.0 | 34.96 |
2020-12-29 | 37.8 | 33.9 | 37.67 | 33.9 | 829100.0 | 33.9 |
2020-12-28 | 39.86 | 37.54 | 38.2 | 37.54 | 658600.0 | 37.54 |
2020-12-24 | 40.48 | 37.0 | 40.2 | 37.82 | 238700.0 | 37.82 |
2020-12-23 | 41.79 | 36.13 | 37.5 | 40.18 | 673600.0 | 40.18 |
2020-12-22 | 39.54 | 36.65 | 36.86 | 37.55 | 952400.0 | 37.55 |
2020-12-21 | 37.8 | 34.13 | 35.71 | 36.81 | 849900.0 | 36.81 |
2020-12-18 | 39.5 | 35.18 | 37.98 | 35.55 | 829300.0 | 35.55 |
2020-12-17 | 40.05 | 37.51 | 39.0 | 39.25 | 3556700.0 | 39.25 |
2020-12-16 | 39.3 | 34.14 | 34.95 | 38.78 | 2060200.0 | 38.78 |
2020-12-15 | 35.45 | 33.2 | 33.71 | 35.01 | 976900.0 | 35.01 |
2020-12-14 | 36.27 | 33.4 | 35.01 | 33.59 | 3075700.0 | 33.59 |
2020-12-11 | 39.5 | 29.7 | 29.9 | 38.08 | 20151200.0 | 38.08 |