Italia markets open in 1 hour 37 minutes

Certara, Inc. (CERT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,73+0,57 (+3,53%)
Alla chiusura: 04:00PM EDT
17,67 +0,94 (+5,62%)
Dopo ore: 06:43PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202416,1916,9116,1916,7316,73499.500
22 apr 202416,0616,4015,7816,1616,16568.300
19 apr 202416,2416,3415,8315,9315,93610.400
18 apr 202416,9716,9716,1916,2116,21488.100
17 apr 202417,1617,3416,9416,9516,95273.800
16 apr 202417,4017,4017,0617,0717,07365.000
15 apr 202417,7417,8017,2817,4417,44520.000
12 apr 202418,3318,3817,6217,6717,67640.100
11 apr 202418,5018,6818,2018,4418,44284.100
10 apr 202418,2018,6118,0518,4618,46565.600
09 apr 202418,9919,1818,4318,5118,51513.600
08 apr 202418,2119,0218,1918,9418,94627.300
05 apr 202417,6518,1817,4618,1518,15425.100
04 apr 202416,8618,1816,8517,7517,75756.400
03 apr 202416,9617,0516,6116,8816,881.007.000
02 apr 202417,6217,8716,4616,9516,951.045.900
01 apr 202418,0018,0017,6718,0018,00468.300
28 mar 202417,7018,4817,7017,8817,88632.700
27 mar 202417,3717,6317,3717,6217,62276.600
26 mar 202416,8217,2816,6717,1617,16395.800
25 mar 202417,4517,5916,8816,9216,92393.400
22 mar 202417,6017,7317,2917,3517,35368.000
21 mar 202417,9118,1217,6217,6217,62406.700
20 mar 202418,4918,6317,3217,6617,66464.800
19 mar 202418,1518,7818,1518,5318,53522.300
18 mar 202418,4018,6518,2418,2718,27463.200
15 mar 202418,7218,8818,2518,4618,461.076.900
14 mar 202419,1719,2218,4218,6518,65729.100
13 mar 202418,5419,2918,5419,1619,16528.200
12 mar 202418,8719,2318,6518,8418,84436.200
11 mar 202419,3419,3918,9119,0219,02517.800
08 mar 202419,6619,8719,0219,3619,36406.400
07 mar 202419,2219,6319,0519,4519,45355.400
06 mar 202418,7019,2118,6219,0519,05495.200
05 mar 202418,5618,6618,3818,6118,61465.000
04 mar 202418,2819,1618,0618,8818,88873.300
01 mar 202417,7518,4216,2018,3018,301.582.500
29 feb 202417,1617,3216,5916,8816,881.082.400
28 feb 202416,9817,1016,8216,9816,98495.500
27 feb 202416,8617,1716,7517,1517,15452.300
26 feb 202416,8517,0016,7816,8616,86269.800
23 feb 202417,1317,2016,8016,9416,94353.700
22 feb 202416,8517,2316,7617,1317,13355.900
21 feb 202417,2517,2516,7016,8216,82374.100
20 feb 202418,0018,0017,2917,3317,33495.800
16 feb 202418,2118,4517,9818,1118,11435.800
15 feb 202417,9918,3217,8818,1418,14415.100
14 feb 202417,4517,7917,2417,7817,78483.900
13 feb 202417,2117,7217,1617,1917,19582.700
12 feb 202417,2318,0617,0717,8917,89492.700
09 feb 202416,9117,3516,8117,2317,23370.900
08 feb 202416,3716,8816,3716,8616,86301.200
07 feb 202416,7916,7916,4316,5216,52353.100
06 feb 202416,2516,9816,1216,7116,71415.700
05 feb 202416,2816,3515,8116,2416,24615.000
02 feb 202416,3416,7815,9016,5916,59605.300
01 feb 202416,2916,9016,1016,5716,57781.000
31 gen 202416,4316,8116,0316,1616,16375.400
30 gen 202416,4216,6316,3216,4116,41478.200
29 gen 202416,7716,7716,2616,5016,50627.300
26 gen 202416,2816,7316,0016,6216,621.367.200
25 gen 202416,3516,3915,9716,1316,13905.500
24 gen 202416,5716,6215,8916,1016,10721.200
23 gen 202416,6216,6216,1716,3916,39257.000
22 gen 202416,4416,6716,2816,4616,46450.400
19 gen 202415,9016,1415,7116,1316,13488.300
18 gen 202415,8115,9315,5815,8115,81445.400
17 gen 202415,7415,9515,3215,6515,65414.700
16 gen 202416,1216,2015,7816,0116,01366.800
12 gen 202416,2816,4716,1116,3416,34345.600
11 gen 202416,0016,3415,7116,1916,19564.900
10 gen 202416,6316,6415,9416,0416,04539.700
09 gen 202416,4716,8816,4416,7116,71367.600
08 gen 202417,1917,1916,4316,7316,73565.600
05 gen 202416,4017,2416,3917,0917,09557.900
04 gen 202416,3216,7616,2116,4916,49482.300
03 gen 202416,9217,1516,3316,3316,33486.800
02 gen 202417,4017,5717,2417,3517,35515.300
29 dic 202317,8417,9317,5317,5917,59374.400
28 dic 202318,0518,1517,7617,9017,90350.000
27 dic 202318,3618,5418,0318,0618,06522.900
26 dic 202317,8418,5117,7818,1918,19561.100
22 dic 202317,8117,9017,5717,7417,74413.900
21 dic 202316,8017,7416,7517,7117,71624.100
20 dic 202317,4317,4916,5316,6016,60627.600
19 dic 202317,1117,6616,9417,5517,55547.700
18 dic 202317,0417,2616,7816,8816,88668.700
15 dic 202317,0017,1116,6617,0017,001.458.200
14 dic 202316,9117,2916,6016,9316,93924.600
13 dic 202316,2516,4815,8016,4816,48380.200
12 dic 202316,3416,4916,1816,2416,24478.000
11 dic 202316,5016,5416,0416,3716,37578.800
08 dic 202316,1016,5616,0316,4316,43724.900
07 dic 202315,5416,4115,3316,1016,101.203.800
06 dic 202314,9615,6914,8915,6315,631.424.600
05 dic 202314,5214,8314,3914,8314,83766.000
04 dic 202314,6114,9114,3814,7214,72652.400
01 dic 202314,3514,6714,1214,6414,64547.700
30 nov 202314,6214,7014,1914,4114,41594.400
29 nov 202314,9715,1514,4314,5414,54385.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...