Certara Inc (CERT)
16.30
-0.15
(-0.91%)
USD |
NASDAQ |
Apr 25, 16:00
16.30
0.00 (0.00%)
After-Hours: 20:00
Certara Price: 16.30 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 16.64 | 16.74 | 16.32 | 16.45 | 421449.0 |
Apr 23, 2024 | 16.19 | 16.91 | 16.19 | 16.73 | 499655.0 |
Apr 22, 2024 | 16.06 | 16.40 | 15.78 | 16.16 | 568264.0 |
Apr 19, 2024 | 16.24 | 16.34 | 15.83 | 15.93 | 610374.0 |
Apr 18, 2024 | 16.97 | 16.97 | 16.19 | 16.21 | 488114.0 |
Apr 17, 2024 | 17.16 | 17.34 | 16.94 | 16.95 | 273791.0 |
Apr 16, 2024 | 17.40 | 17.40 | 17.06 | 17.07 | 364988.0 |
Apr 15, 2024 | 17.74 | 17.80 | 17.28 | 17.44 | 520125.0 |
Apr 12, 2024 | 18.33 | 18.38 | 17.62 | 17.67 | 640064.0 |
Apr 11, 2024 | 18.50 | 18.68 | 18.20 | 18.44 | 284117.0 |
Apr 10, 2024 | 18.20 | 18.61 | 18.05 | 18.46 | 565672.0 |
Apr 09, 2024 | 18.99 | 19.18 | 18.43 | 18.51 | 513635.0 |
Apr 08, 2024 | 18.21 | 19.02 | 18.19 | 18.94 | 627307.0 |
Apr 05, 2024 | 17.65 | 18.18 | 17.46 | 18.15 | 425156.0 |
Apr 04, 2024 | 16.86 | 18.18 | 16.85 | 17.75 | 756376.0 |
Apr 03, 2024 | 16.96 | 17.05 | 16.62 | 16.88 | 1.007M |
Apr 02, 2024 | 17.62 | 17.87 | 16.46 | 16.95 | 1.046M |
Apr 01, 2024 | 18.00 | 18.00 | 17.67 | 18.00 | 468275.0 |
Mar 28, 2024 | 17.70 | 18.48 | 17.70 | 17.88 | 632713.0 |
Mar 27, 2024 | 17.37 | 17.63 | 17.37 | 17.62 | 276644.0 |
Mar 26, 2024 | 16.82 | 17.28 | 16.67 | 17.16 | 395831.0 |
Mar 25, 2024 | 17.45 | 17.59 | 16.88 | 16.92 | 393442.0 |
Mar 22, 2024 | 17.60 | 17.73 | 17.29 | 17.35 | 367971.0 |
Mar 21, 2024 | 17.91 | 18.12 | 17.62 | 17.62 | 406705.0 |
Mar 20, 2024 | 18.49 | 18.63 | 17.32 | 17.66 | 464755.0 |
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
22.53
Average
20.56
Median
Apr 06 2022
Price Benchmarks
Definitive Healthcare Corp | 6.725 |
Spok Holdings Inc | 15.46 |
Ontrak Inc | 0.334 |
National Research Corp | 33.63 |
FOXO Technologies Inc | 0.2813 |
Price Related Metrics
PS Ratio | 7.340 |
Price to Book Value | 2.489 |
Price to Free Cash Flow | 38.57 |
Earnings Yield | -2.15% |
Market Cap | 2.606B |
Operating PE Ratio | 418.81 |