Certara Inc. Common Stockのデータ

Certara Inc. Common Stockの基本情報

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

Certara Inc. Common Stockの過去1年の値動き

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