Certara Inc (CERT)
14.89
+0.25
(+1.71%)
USD |
NASDAQ |
Jun 14, 16:00
14.88
-0.01
(-0.07%)
After-Hours: 20:00
Certara Price: 14.89 for June 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 14, 2024 | 14.50 | 14.94 | 14.38 | 14.89 | 717331.0 |
| Jun 13, 2024 | 15.64 | 15.64 | 14.57 | 14.64 | 517441.0 |
| Jun 12, 2024 | 15.61 | 15.92 | 15.36 | 15.55 | 952338.0 |
| Jun 11, 2024 | 15.74 | 15.80 | 15.17 | 15.28 | 861727.0 |
| Jun 10, 2024 | 16.74 | 16.76 | 15.61 | 15.78 | 1.098M |
| Jun 07, 2024 | 17.03 | 17.22 | 16.48 | 16.98 | 758395.0 |
| Jun 06, 2024 | 17.29 | 17.40 | 16.77 | 17.19 | 514943.0 |
| Jun 05, 2024 | 17.00 | 17.76 | 16.85 | 17.34 | 468545.0 |
| Jun 04, 2024 | 17.32 | 17.34 | 16.60 | 16.91 | 279012.0 |
| Jun 03, 2024 | 17.08 | 17.60 | 16.71 | 17.38 | 595216.0 |
| May 31, 2024 | 16.92 | 17.17 | 16.76 | 16.95 | 494796.0 |
| May 30, 2024 | 16.59 | 17.09 | 16.40 | 16.90 | 417821.0 |
| May 29, 2024 | 16.50 | 16.75 | 16.31 | 16.49 | 407788.0 |
| May 28, 2024 | 16.83 | 16.87 | 16.50 | 16.66 | 386775.0 |
| May 24, 2024 | 16.65 | 16.85 | 16.38 | 16.73 | 372470.0 |
| May 23, 2024 | 16.99 | 16.99 | 16.46 | 16.53 | 455180.0 |
| May 22, 2024 | 16.42 | 16.95 | 16.42 | 16.92 | 346417.0 |
| May 21, 2024 | 16.38 | 16.60 | 16.31 | 16.50 | 318896.0 |
| May 20, 2024 | 16.00 | 16.40 | 15.86 | 16.36 | 623228.0 |
| May 17, 2024 | 16.50 | 16.63 | 15.98 | 16.08 | 410219.0 |
| May 16, 2024 | 15.90 | 16.59 | 15.64 | 16.47 | 1.029M |
| May 15, 2024 | 16.70 | 16.70 | 15.82 | 15.92 | 556342.0 |
| May 14, 2024 | 16.79 | 17.06 | 16.38 | 16.42 | 339985.0 |
| May 13, 2024 | 17.00 | 17.19 | 16.64 | 16.65 | 513068.0 |
| May 10, 2024 | 17.12 | 17.26 | 16.58 | 17.00 | 437091.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.65
Minimum
Nov 04 2022
45.21
Maximum
Nov 04 2021
22.30
Average
20.04
Median
Price Benchmarks
| Spok Holdings Inc | 14.33 |
| Ontrak Inc | 0.2484 |
| DarioHealth Corp | 1.16 |
| National Research Corp | 25.29 |
| FOXO Technologies Inc | 0.289 |
Price Related Metrics
| PS Ratio | 6.585 |
| Price to Book Value | 2.272 |
| Price to Free Cash Flow | 38.98 |
| Earnings Yield | -2.62% |
| Market Cap | 2.395B |