Certara Inc (CERT)
10.36
+0.59
(+6.04%)
USD |
NASDAQ |
Nov 22, 16:00
10.36
0.00 (0.00%)
After-Hours: 20:00
Certara Price: 10.36 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 9.85 | 10.55 | 9.825 | 10.36 | 1.596M |
| Nov 21, 2024 | 9.58 | 9.80 | 9.41 | 9.77 | 1.265M |
| Nov 20, 2024 | 9.90 | 9.94 | 9.55 | 9.55 | 661094.0 |
| Nov 19, 2024 | 9.83 | 9.945 | 9.72 | 9.88 | 854991.0 |
| Nov 18, 2024 | 10.02 | 10.11 | 9.82 | 9.99 | 948989.0 |
| Nov 15, 2024 | 10.52 | 10.52 | 9.88 | 9.96 | 1.227M |
| Nov 14, 2024 | 10.75 | 10.78 | 10.46 | 10.53 | 900079.0 |
| Nov 13, 2024 | 10.65 | 10.95 | 10.63 | 10.71 | 1.235M |
| Nov 12, 2024 | 10.86 | 11.07 | 10.54 | 10.60 | 897002.0 |
| Nov 11, 2024 | 10.93 | 11.19 | 10.71 | 10.89 | 1.042M |
| Nov 08, 2024 | 11.05 | 11.37 | 10.89 | 11.03 | 1.082M |
| Nov 07, 2024 | 10.78 | 11.02 | 10.08 | 10.99 | 1.936M |
| Nov 06, 2024 | 10.49 | 10.92 | 10.49 | 10.91 | 1.177M |
| Nov 05, 2024 | 10.12 | 10.39 | 10.07 | 10.31 | 1.024M |
| Nov 04, 2024 | 10.25 | 10.37 | 10.05 | 10.25 | 1.161M |
| Nov 01, 2024 | 10.24 | 10.44 | 10.24 | 10.25 | 732490.0 |
| Oct 31, 2024 | 10.28 | 10.30 | 10.07 | 10.20 | 938827.0 |
| Oct 30, 2024 | 10.25 | 10.60 | 10.24 | 10.31 | 1.136M |
| Oct 29, 2024 | 10.46 | 10.46 | 10.14 | 10.35 | 795773.0 |
| Oct 28, 2024 | 10.32 | 10.59 | 10.27 | 10.42 | 1.706M |
| Oct 25, 2024 | 10.18 | 10.22 | 10.08 | 10.20 | 1.137M |
| Oct 24, 2024 | 10.56 | 10.61 | 9.99 | 10.12 | 2.192M |
| Oct 23, 2024 | 11.18 | 11.20 | 10.53 | 10.54 | 897465.0 |
| Oct 22, 2024 | 11.22 | 11.44 | 11.10 | 11.23 | 911768.0 |
| Oct 21, 2024 | 11.33 | 11.39 | 11.09 | 11.20 | 1.610M |
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
9.55
Minimum
Nov 20 2024
45.21
Maximum
Nov 04 2021
21.18
Average
18.88
Median
Jun 15 2022
Price Benchmarks
| Spok Holdings Inc | 16.22 |
| Ontrak Inc | 1.82 |
| DarioHealth Corp | 0.8448 |
| National Research Corp | 19.12 |
| FOXO Technologies Inc | 0.5383 |
Price Related Metrics
| PS Ratio | 4.447 |
| Price to Book Value | 1.583 |
| Price to Free Cash Flow | 47.57 |
| Earnings Yield | -1.93% |
| Market Cap | 1.668B |