CERT stock overview

Certara, Inc.

CERT IPO: 2020-12-11
18.65 (+1.00%)
5.1B market cap
554 trading days in total
CERT Latest trading day: 2023-02-23

NasdaqGS
Technology
Computer Software: Prepackaged Software
Dr. Edmundo Muniz
Princeton, NJ

CERT stock Buy and Hold Potential More info

INVESTMENT at 2020-12-11 open

CERT open price was $29.90

1,000.00

Click to edit

HOLDING TIME

553 trading days

2 years 74 days

TODAY'S WORTH

As of 2023-02-23 close price ($18.65)

623.75

Click to edit

ROI: -37.63% (0.62x) – ANNU: -19.29% (0.81x)

CERT Dividends

We don't have any infomation about CERT dividends.
It seems that CERT have not paid any dividends in it's entire history.

CERT Stock Splits

We don't have any infomation about CERT stock splits.
It seems that CERT has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CERT Latest trading days

This table contains the list of 500 latest trading days of CERT.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		23.83	0.03	-0.05	714,701	23.81	24.45	23.19	5.21	0.10	-0.15
554	2023-02-23	18.65	0.03	0.16	539,236	18.84	18.88	18.41	2.49	-1.01	0.00
553	2023-02-22	18.62	0.02	-0.11	471,873	18.60	19.03	18.53	2.69	0.11	1.18
552	2023-02-21	18.64	0.59	-3.07	540,547	18.99	19.20	18.35	4.48	-1.84	-0.21
551	2023-02-17	19.23	0.16	0.84	391,811	18.99	19.26	18.80	2.42	1.26	-1.25
550	2023-02-16	19.07	0.37	-1.90	427,412	19.19	19.53	18.93	3.13	-0.63	-0.42
549	2023-02-15	19.44	0.33	1.73	396,836	19.02	19.47	19.02	2.37	2.21	-1.29
548	2023-02-14	19.11	0.06	0.31	300,350	18.88	19.13	18.60	2.81	1.22	-0.47
547	2023-02-13	19.05	0.20	1.06	260,544	18.91	19.16	18.70	2.43	0.74	-0.89
546	2023-02-10	18.85	0.46	2.50	345,199	18.39	19.06	18.31	4.08	2.50	0.32
545	2023-02-09	18.39	0.39	-2.08	535,760	19.00	19.00	18.26	3.89	-3.21	0.00
544	2023-02-08	18.78	0.27	-1.42	347,731	19.02	19.16	18.77	2.05	-1.26	1.17
543	2023-02-07	19.05	0.09	-0.47	482,761	19.17	19.17	18.61	2.92	-0.63	-0.16
542	2023-02-06	19.14	0.39	-2.00	344,551	19.31	19.53	19.02	2.64	-0.88	0.16
541	2023-02-03	19.53	0.74	-3.65	500,274	19.88	20.14	19.35	3.97	-1.76	-1.13
540	2023-02-02	20.27	0.60	3.05	624,264	19.95	20.49	19.76	3.66	1.60	-1.92
539	2023-02-01	19.67	0.27	1.39	559,103	19.47	19.71	19.05	3.39	1.03	1.42
538	2023-01-31	19.40	0.57	3.03	525,746	18.84	19.41	18.84	3.03	2.97	0.36
537	2023-01-30	18.83	0.30	-1.57	436,875	18.81	19.11	18.39	3.83	0.11	0.05
536	2023-01-27	19.13	0.04	0.21	434,104	18.91	19.35	18.70	3.44	1.16	-1.67
535	2023-01-26	19.09	0.42	2.25	630,417	18.79	19.09	18.30	4.20	1.60	-0.94
534	2023-01-25	18.67	0.21	1.14	876,088	18.15	19.15	18.03	6.17	2.87	0.64
533	2023-01-24	18.46	0.27	-1.44	598,540	18.83	19.11	18.46	3.45	-1.96	-1.68
532	2023-01-23	18.73	0.20	1.08	771,057	18.49	18.86	18.18	3.68	1.30	0.53
531	2023-01-20	18.53	0.36	1.98	554,131	18.34	18.73	18.25	2.62	1.04	-0.22
530	2023-01-19	18.17	0.23	1.28	725,656	17.72	18.45	17.44	5.70	2.54	0.94
529	2023-01-18	17.94	0.17	0.96	1,012,591	17.98	19.24	17.92	7.34	-0.22	-1.23
528	2023-01-17	17.77	0.38	2.19	600,909	17.34	17.83	17.11	4.15	2.48	1.18
527	2023-01-13	17.39	0.02	0.12	477,010	17.32	17.64	17.30	1.96	0.40	-0.29
526	2023-01-12	17.37	0.30	1.76	1,115,259	17.15	17.42	16.05	7.99	1.28	-0.29
525	2023-01-11	17.07	0.02	0.12	517,938	17.11	17.47	16.97	2.92	-0.23	0.47
524	2023-01-10	17.05	0.82	5.05	419,353	16.20	17.19	16.20	6.11	5.25	0.35
523	2023-01-09	16.23	0.33	2.08	565,777	16.09	16.45	15.97	2.98	0.87	-0.18
522	2023-01-06	15.90	0.16	-1.00	565,734	15.89	16.29	15.34	5.98	0.06	1.19
521	2023-01-05	16.06	0.39	-2.37	1,151,498	16.23	16.42	15.73	4.25	-1.05	-1.06
520	2023-01-04	16.45	0.21	1.29	497,977	16.67	16.87	16.31	3.36	-1.32	-1.34
519	2023-01-03	16.24	0.17	1.06	505,378	16.56	16.90	16.22	4.11	-1.93	2.65
518	2022-12-30	16.07	0.09	-0.56	511,350	15.99	16.29	15.90	2.44	0.50	3.05
517	2022-12-29	16.16	0.49	3.13	337,973	15.86	16.27	15.75	3.28	1.89	-1.05
516	2022-12-28	15.67	0.18	-1.14	529,905	15.71	16.18	15.58	3.82	-0.25	1.21
515	2022-12-27	15.85	0.17	-1.06	527,874	16.16	16.16	15.76	2.48	-1.92	-0.88
514	2022-12-23	16.02	0.20	-1.23	355,697	16.13	16.24	15.85	2.42	-0.68	0.87
513	2022-12-22	16.22	0.12	-0.73	372,091	16.19	16.50	15.83	4.14	0.19	-0.55
512	2022-12-21	16.34	0.03	0.18	556,978	16.44	16.55	16.09	2.80	-0.61	-0.92
511	2022-12-20	16.31	0.15	0.93	358,541	16.05	16.51	15.69	5.11	1.62	0.80
510	2022-12-19	16.16	0.01	-0.06	711,263	16.23	16.81	15.88	5.73	-0.43	-0.68
509	2022-12-16	16.17	0.23	-1.40	821,464	16.27	16.48	16.09	2.40	-0.61	0.37
508	2022-12-15	16.40	0.12	0.74	1,004,949	15.99	16.82	15.99	5.19	2.56	-0.79
507	2022-12-14	16.28	1.12	-6.44	732,950	17.05	17.07	16.08	5.81	-4.52	-1.78
506	2022-12-13	17.40	0.40	2.35	642,550	17.60	18.47	17.14	7.56	-1.14	-2.01
505	2022-12-12	17.00	0.72	-4.06	617,633	17.88	17.88	16.97	5.09	-4.92	3.53
504	2022-12-09	17.72	0.12	-0.67	610,395	17.70	18.08	17.70	2.15	0.11	0.90
503	2022-12-08	17.84	0.37	2.12	800,579	17.49	18.08	17.31	4.40	2.00	-0.78
502	2022-12-07	17.47	0.02	-0.11	810,388	17.47	17.64	17.17	2.69	0.00	0.11
501	2022-12-06	17.49	0.23	-1.30	983,492	17.72	17.72	17.26	2.60	-1.30	-0.11
500	2022-12-05	17.72	0.25	1.43	776,139	17.35	17.82	17.31	2.94	2.13	0.00
499	2022-12-02	17.47	0.24	1.39	575,858	16.94	17.62	16.90	4.25	3.13	-0.69
498	2022-12-01	17.23	0.25	1.47	1,034,534	17.07	17.45	16.91	3.16	0.94	-1.68
497	2022-11-30	16.98	1.00	6.26	924,758	16.23	17.11	15.84	7.83	4.62	0.53
496	2022-11-29	15.98	0.21	1.33	662,151	15.95	16.16	15.77	2.45	0.19	1.56
495	2022-11-28	15.77	0.11	-0.69	1,433,765	15.81	16.22	15.70	3.29	-0.25	1.14
494	2022-11-25	15.88	0.61	-3.70	418,845	16.52	16.52	15.69	5.02	-3.87	-0.44
493	2022-11-23	16.49	0.84	5.37	899,008	15.84	16.62	15.84	4.92	4.10	0.18
492	2022-11-22	15.65	0.28	1.82	1,174,255	15.37	15.69	15.27	2.73	1.82	1.21
491	2022-11-21	15.37	0.30	1.99	1,102,533	14.94	15.39	14.73	4.42	2.88	0.00
490	2022-11-18	15.07	0.91	6.43	841,245	14.48	15.11	14.26	5.87	4.07	-0.86
489	2022-11-17	14.16	0.85	-5.66	570,099	14.52	14.79	14.03	5.23	-2.48	2.26
488	2022-11-16	15.01	0.57	-3.66	647,886	15.57	15.97	15.00	6.23	-3.60	-3.26
487	2022-11-15	15.58	0.94	6.42	1,383,558	15.00	15.82	14.80	6.80	3.87	-0.06
486	2022-11-14	14.64	0.01	-0.07	565,795	14.54	15.45	14.49	6.60	0.69	2.46
485	2022-11-11	14.65	0.27	-1.81	622,075	14.98	15.38	14.55	5.54	-2.20	-0.75
484	2022-11-10	14.92	1.01	7.26	905,376	14.59	14.98	13.93	7.20	2.26	0.40
483	2022-11-09	13.91	0.27	1.98	945,930	13.29	14.25	13.23	7.67	4.67	4.89
482	2022-11-08	13.64	0.90	7.06	1,838,879	13.30	14.22	13.01	9.10	2.56	-2.57
481	2022-11-07	12.74	2.09	19.62	2,203,385	12.02	13.33	11.99	11.15	5.99	4.40
480	2022-11-04	10.65	1.27	-10.65	1,377,653	12.05	12.05	10.60	12.03	-11.62	12.86
479	2022-11-03	11.92	0.10	0.85	463,087	11.63	12.24	11.51	6.28	2.49	1.09
478	2022-11-02	11.82	0.67	-5.36	707,517	12.43	12.57	11.81	6.11	-4.91	-1.61
477	2022-11-01	12.49	0.26	2.13	666,330	12.49	12.66	12.35	2.48	0.00	-0.48
476	2022-10-31	12.23	0.19	1.58	789,815	11.95	12.28	11.89	3.26	2.34	2.13
475	2022-10-28	12.04	0.06	-0.50	515,286	12.07	12.12	11.73	3.23	-0.25	-0.75
474	2022-10-27	12.10	0.36	-2.89	599,765	12.52	12.52	12.05	3.75	-3.35	-0.25
473	2022-10-26	12.46	0.37	3.06	564,621	12.09	12.62	12.06	4.63	3.06	0.48
472	2022-10-25	12.09	1.00	9.02	735,371	11.22	12.12	11.22	8.02	7.75	0.00
471	2022-10-24	11.09	0.24	-2.12	605,890	11.28	11.37	10.88	4.34	-1.68	1.17
470	2022-10-21	11.33	0.02	-0.18	374,101	11.27	11.34	10.92	3.73	0.53	-0.44
469	2022-10-20	11.35	0.16	-1.39	411,557	11.49	11.87	11.28	5.13	-1.22	-0.70
468	2022-10-19	11.51	0.92	-7.40	523,317	12.36	12.36	11.37	8.01	-6.88	-0.17
467	2022-10-18	12.43	0.34	2.81	794,283	12.38	12.69	12.33	2.91	0.40	-0.56
466	2022-10-17	12.09	0.45	3.87	562,932	11.63	12.22	11.63	5.07	3.96	2.40
465	2022-10-14	11.64	0.12	-1.02	473,547	11.93	12.08	11.37	5.95	-2.43	-0.09
464	2022-10-13	11.76	0.23	-1.92	710,028	11.79	11.98	11.48	4.24	-0.25	1.45
463	2022-10-12	11.99	0.46	-3.69	612,044	12.45	12.47	11.96	4.10	-3.69	-1.67
462	2022-10-11	12.45	0.11	-0.88	711,523	12.55	12.64	12.20	3.51	-0.80	0.00
461	2022-10-10	12.56	0.55	-4.20	541,278	13.13	13.13	12.49	4.87	-4.34	-0.08
460	2022-10-07	13.11	0.52	-3.82	479,384	13.48	13.53	13.07	3.41	-2.74	0.15
459	2022-10-06	13.63	0.32	-2.29	952,542	13.91	14.03	13.55	3.45	-2.01	-1.10
458	2022-10-05	13.95	0.09	-0.64	606,052	13.60	13.98	13.57	3.01	2.57	-0.29
457	2022-10-04	14.04	0.64	4.78	673,304	13.68	14.32	13.68	4.68	2.63	-3.13
456	2022-10-03	13.40	0.12	0.90	605,323	13.41	13.65	13.08	4.25	-0.07	2.09
455	2022-09-30	13.28	0.03	-0.23	508,095	13.26	13.89	13.19	5.28	0.15	0.98
454	2022-09-29	13.31	0.02	0.15	621,817	13.05	13.40	12.71	5.29	1.99	-0.38
453	2022-09-28	13.29	0.37	2.86	400,067	12.90	13.34	12.90	3.41	3.02	-1.81
452	2022-09-27	12.92	0.08	0.62	612,777	13.04	13.11	12.85	1.99	-0.92	-0.15
451	2022-09-26	12.84	0.08	-0.62	665,006	13.04	13.37	12.72	4.98	-1.53	1.56
450	2022-09-23	12.92	0.14	-1.07	873,097	12.89	13.11	12.58	4.11	0.23	0.93
449	2022-09-22	13.06	0.16	-1.21	804,127	13.17	13.24	12.94	2.28	-0.84	-1.30
448	2022-09-21	13.22	0.20	-1.49	691,197	13.52	13.71	13.15	4.14	-2.22	-0.38
447	2022-09-20	13.42	0.65	-4.62	759,125	13.90	14.02	13.22	5.76	-3.45	0.75
446	2022-09-19	14.07	0.14	-0.99	760,046	14.16	14.28	13.82	3.25	-0.64	-1.21
445	2022-09-16	14.21	0.75	-5.01	1,164,993	14.75	14.75	13.84	6.17	-3.66	-0.35
444	2022-09-15	14.96	0.21	-1.38	554,802	15.00	15.49	14.89	4.00	-0.27	-1.40
443	2022-09-14	15.17	0.34	-2.19	590,811	15.54	15.59	15.13	2.96	-2.38	-1.12
442	2022-09-13	15.51	1.02	-6.17	821,925	15.96	16.06	15.45	3.82	-2.82	0.19
441	2022-09-12	16.53	0.25	1.54	704,727	16.25	16.67	16.05	3.82	1.72	-3.45
440	2022-09-09	16.28	0.01	0.06	529,435	16.40	16.48	16.04	2.68	-0.73	-0.18
439	2022-09-08	16.27	0.61	3.90	783,111	15.82	16.56	15.67	5.63	2.84	0.80
438	2022-09-07	15.66	0.22	1.42	1,111,044	15.44	15.66	15.36	1.94	1.42	1.02
437	2022-09-06	15.44	0.34	2.25	897,297	15.16	15.55	14.94	4.02	1.85	0.00
436	2022-09-02	15.10	0.42	-2.71	548,469	15.70	15.75	15.04	4.52	-3.82	0.40
435	2022-09-01	15.52	0.15	-0.96	789,421	15.42	15.59	15.24	2.27	0.65	1.16
434	2022-08-31	15.67	0.00	0.00	768,781	15.80	15.98	15.49	3.10	-0.82	-1.60
433	2022-08-30	15.67	0.52	-3.21	548,938	16.29	16.32	15.61	4.36	-3.81	0.83
432	2022-08-29	16.19	0.31	-1.88	596,241	16.34	16.55	16.10	2.75	-0.92	0.62
431	2022-08-26	16.50	0.57	-3.34	614,218	16.98	17.09	16.39	4.12	-2.83	-0.97
430	2022-08-25	17.07	0.80	4.92	694,782	16.65	17.27	16.43	5.05	2.52	-0.53
429	2022-08-24	16.27	0.13	-0.79	912,996	16.32	16.44	16.06	2.33	-0.31	2.34
428	2022-08-23	16.40	0.48	3.02	1,008,819	16.00	16.56	15.83	4.56	2.50	-0.49
427	2022-08-22	15.92	0.64	-3.86	1,022,253	16.28	16.53	15.90	3.87	-2.21	0.50
426	2022-08-19	16.56	0.25	1.53	1,316,545	16.90	17.20	16.12	6.39	-2.01	-1.69
425	2022-08-18	16.31	0.35	-2.10	962,994	16.51	16.74	16.02	4.36	-1.21	3.62
424	2022-08-17	16.66	0.66	-3.81	805,199	17.05	17.14	16.42	4.22	-2.29	-0.90
423	2022-08-16	17.32	0.57	-3.19	1,427,714	17.71	17.71	16.61	6.21	-2.20	-1.56
422	2022-08-15	17.89	0.33	1.88	1,440,817	17.48	18.24	17.47	4.41	2.35	-1.01
421	2022-08-12	17.56	2.63	-13.03	6,874,224	16.99	17.70	16.73	5.71	3.35	-0.46
420	2022-08-11	20.19	0.17	-0.83	755,909	20.48	21.21	19.94	6.20	-1.42	-15.85
419	2022-08-10	20.36	2.48	-10.86	1,936,900	22.59	22.59	19.64	13.06	-9.87	0.59
418	2022-08-09	22.84	1.29	-5.35	570,175	23.86	23.99	22.79	5.03	-4.27	-1.09
417	2022-08-08	24.13	0.39	1.64	500,869	24.00	24.66	23.70	4.00	0.54	-1.12
416	2022-08-05	23.74	0.11	-0.46	232,307	23.32	23.99	22.96	4.42	1.80	1.10
415	2022-08-04	23.85	0.76	3.29	300,642	23.11	23.95	22.76	5.15	3.20	-2.22
414	2022-08-03	23.09	0.37	1.63	284,663	23.14	23.20	22.85	1.51	-0.22	0.09
413	2022-08-02	22.72	0.30	-1.30	242,536	22.87	23.32	22.65	2.93	-0.66	1.85
412	2022-08-01	23.02	0.03	0.13	390,810	22.86	23.98	22.56	6.21	0.70	-0.65
411	2022-07-29	22.99	0.22	0.97	338,968	22.71	23.04	22.51	2.33	1.23	-0.57
410	2022-07-28	22.77	0.38	1.70	264,896	22.48	22.78	21.68	4.89	1.29	-0.26
409	2022-07-27	22.39	0.14	0.63	219,080	22.50	22.55	22.02	2.36	-0.49	0.40
408	2022-07-26	22.25	0.16	0.72	349,749	21.96	22.60	21.73	3.96	1.32	1.12
407	2022-07-25	22.09	0.32	1.47	463,975	21.79	22.36	21.47	4.08	1.38	-0.59
406	2022-07-22	21.77	0.84	-3.72	166,719	22.71	22.77	21.60	5.15	-4.14	0.09
405	2022-07-21	22.61	0.32	1.44	331,273	22.29	22.78	22.23	2.47	1.44	0.44
404	2022-07-20	22.29	0.38	1.73	266,793	22.00	22.57	21.94	2.86	1.32	0.00
403	2022-07-19	21.91	0.61	2.86	217,423	21.60	22.09	21.60	2.27	1.44	0.41
402	2022-07-18	21.30	0.99	-4.44	221,313	22.50	22.75	21.23	6.76	-5.33	1.41
401	2022-07-15	22.29	1.27	6.04	307,302	21.65	22.34	21.46	4.06	2.96	0.94
400	2022-07-14	21.02	1.25	-5.61	392,060	21.96	22.02	20.72	5.92	-4.28	3.00
399	2022-07-13	22.27	0.42	-1.85	479,772	22.28	22.98	22.03	4.26	-0.04	-1.39
398	2022-07-12	22.69	0.44	1.98	506,120	22.30	22.76	21.91	3.81	1.75	-1.81
397	2022-07-11	22.25	0.14	0.63	681,910	21.39	22.41	21.23	5.52	4.02	0.22
396	2022-07-08	22.11	0.37	-1.65	735,009	22.13	22.55	21.79	3.43	-0.09	-3.26
395	2022-07-07	22.48	1.03	4.80	739,532	21.37	22.74	21.37	6.41	5.19	-1.56
394	2022-07-06	21.45	1.07	-4.75	1,186,034	22.63	22.81	21.15	7.34	-5.21	-0.37
393	2022-07-05	22.52	0.43	1.95	743,906	22.08	22.59	21.60	4.48	1.99	0.49
392	2022-07-01	22.09	0.63	2.94	409,886	21.69	22.53	21.56	4.47	1.84	-0.05
391	2022-06-30	21.46	0.03	-0.14	295,579	21.09	21.59	20.53	5.03	1.75	1.07
390	2022-06-29	21.49	0.42	-1.92	296,780	21.84	21.84	21.18	3.02	-1.60	-1.86
389	2022-06-28	21.91	0.25	-1.13	327,725	22.16	22.41	21.42	4.47	-1.13	-0.32
388	2022-06-27	22.16	0.38	-1.69	373,146	22.85	22.85	21.91	4.11	-3.02	0.00
387	2022-06-24	22.54	0.37	1.67	997,831	22.52	23.10	22.30	3.55	0.09	1.38
386	2022-06-23	22.17	2.83	14.63	679,080	19.49	22.28	19.49	14.32	13.75	1.58
385	2022-06-22	19.34	0.47	2.49	364,151	18.60	19.59	18.18	7.58	3.98	0.78
384	2022-06-21	18.87	0.60	3.28	259,358	18.34	19.27	18.18	5.94	2.89	-1.43
383	2022-06-17	18.27	0.49	2.76	919,339	17.97	18.84	17.87	5.40	1.67	0.38
382	2022-06-16	17.78	1.10	-5.83	455,031	18.29	18.31	17.21	6.01	-2.79	1.07
381	2022-06-15	18.88	0.86	4.77	670,124	18.29	19.13	18.29	4.59	3.23	-3.13
380	2022-06-14	18.02	0.14	0.78	432,595	17.98	18.62	17.56	5.90	0.22	1.50
379	2022-06-13	17.88	0.25	1.42	539,137	17.08	17.94	16.83	6.50	4.68	0.56
378	2022-06-10	17.63	0.76	-4.13	422,817	17.84	18.25	17.55	3.92	-1.18	-3.12
377	2022-06-09	18.39	0.72	-3.77	290,935	18.88	19.13	18.37	4.03	-2.60	-2.99
376	2022-06-08	19.11	0.23	-1.19	577,120	19.16	19.48	19.04	2.30	-0.26	-1.20
375	2022-06-07	19.34	0.13	0.68	510,102	18.97	19.58	18.68	4.74	1.95	-0.93
374	2022-06-06	19.21	0.16	-0.83	659,139	19.62	19.99	19.10	4.54	-2.09	-1.25
373	2022-06-03	19.37	0.39	-1.97	489,090	19.30	19.70	19.12	3.01	0.36	1.29
372	2022-06-02	19.76	0.43	2.22	825,955	19.24	19.83	19.20	3.27	2.70	-2.33
371	2022-06-01	19.33	0.99	-4.87	803,378	20.38	20.57	19.25	6.48	-5.15	-0.47
370	2022-05-31	20.32	0.64	-3.05	662,963	20.85	21.28	20.19	5.23	-2.54	0.30
369	2022-05-27	20.96	0.95	4.75	318,345	20.35	21.04	20.14	4.42	3.00	-0.52
368	2022-05-26	20.01	0.74	3.84	405,139	19.21	20.10	19.20	4.69	4.16	1.70
367	2022-05-25	19.27	0.66	3.55	453,326	18.56	19.36	18.39	5.23	3.83	-0.31
366	2022-05-24	18.61	1.10	-5.58	305,615	19.25	19.45	18.42	5.35	-3.32	-0.27
365	2022-05-23	19.71	0.09	-0.45	361,613	19.96	20.01	18.93	5.41	-1.25	-2.33
364	2022-05-20	19.80	0.15	0.76	387,783	19.85	20.16	19.01	5.79	-0.25	0.81
363	2022-05-19	19.65	0.99	5.31	682,009	18.66	20.24	18.61	8.74	5.31	1.02
362	2022-05-18	18.66	0.63	-3.27	341,411	18.98	19.05	18.27	4.11	-1.69	0.00
361	2022-05-17	19.29	0.66	3.54	264,382	19.11	19.39	18.16	6.44	0.94	-1.61
360	2022-05-16	18.63	0.47	-2.46	277,761	18.72	19.25	18.51	3.95	-0.48	2.58
359	2022-05-13	19.10	1.67	9.58	549,114	17.96	19.15	17.95	6.68	6.35	-1.99
358	2022-05-12	17.43	0.68	4.06	1,260,394	16.30	17.43	16.18	7.67	6.93	3.04
357	2022-05-11	16.75	0.67	-3.85	739,757	17.30	17.95	16.59	7.86	-3.18	-2.69
356	2022-05-10	17.42	0.02	-0.11	706,343	17.79	18.30	16.62	9.44	-2.08	-0.69
355	2022-05-09	17.44	1.71	-8.93	684,589	18.35	19.31	17.30	10.95	-4.96	2.01
354	2022-05-06	19.15	0.46	2.46	949,397	20.23	20.23	18.56	8.26	-5.34	-4.18
353	2022-05-05	18.69	0.95	-4.84	723,189	19.45	19.45	18.16	6.63	-3.91	8.24
352	2022-05-04	19.64	0.88	4.69	544,056	18.99	19.73	17.97	9.27	3.42	-0.97
351	2022-05-03	18.76	0.42	-2.19	584,156	19.22	19.54	18.35	6.19	-2.39	1.23
350	2022-05-02	19.18	0.83	4.52	490,609	18.38	19.29	18.20	5.93	4.35	0.21
349	2022-04-29	18.35	0.64	-3.37	502,092	18.79	19.55	18.33	6.49	-2.34	0.16
348	2022-04-28	18.99	0.21	1.12	459,513	18.90	19.11	18.01	5.82	0.48	-1.05
347	2022-04-27	18.78	0.24	-1.26	421,397	18.95	19.42	18.33	5.75	-0.90	0.64
346	2022-04-26	19.02	1.95	-9.30	659,201	20.80	20.90	19.01	9.09	-8.56	-0.37
345	2022-04-25	20.97	0.90	4.48	440,286	19.22	21.04	19.22	9.47	9.11	-0.81
344	2022-04-22	20.07	0.30	-1.47	285,778	20.22	20.98	19.98	4.95	-0.74	-4.24
343	2022-04-21	20.37	0.83	-3.92	334,823	21.48	21.62	20.18	6.70	-5.17	-0.74
342	2022-04-20	21.20	0.09	0.43	513,216	21.10	21.36	20.55	3.84	0.47	1.32
341	2022-04-19	21.11	0.56	2.73	380,152	20.43	21.31	20.31	4.89	3.33	-0.05
340	2022-04-18	20.55	0.50	-2.38	372,673	20.82	21.00	20.35	3.12	-1.30	-0.58
339	2022-04-15	21.05	0.00	0.00	310,550	21.39	21.68	20.84	3.93	-1.59	-1.09
338	2022-04-14	21.05	0.28	-1.31	310,565	21.39	21.68	20.84	3.93	-1.59	1.62
337	2022-04-13	21.33	0.48	-2.20	529,077	21.24	22.40	21.24	5.46	0.42	0.28
336	2022-04-12	21.81	0.97	4.65	757,786	21.33	21.89	20.92	4.55	2.25	-2.61
335	2022-04-11	20.84	0.06	-0.29	401,924	20.71	21.07	20.52	2.66	0.63	2.35
334	2022-04-08	20.90	0.12	-0.57	399,046	20.84	21.34	20.73	2.93	0.29	-0.91
333	2022-04-07	21.02	0.46	2.24	293,492	20.84	21.23	20.52	3.41	0.86	-0.86
332	2022-04-06	20.56	0.60	-2.84	438,081	20.70	20.77	20.12	3.14	-0.68	1.36
331	2022-04-05	21.16	1.07	-4.81	357,625	22.53	22.53	21.13	6.21	-6.08	-2.17
330	2022-04-04	22.23	0.02	-0.09	240,758	22.29	22.61	21.88	3.28	-0.27	1.35
329	2022-04-01	22.25	0.77	3.58	364,330	21.54	22.42	21.52	4.18	3.30	0.18
328	2022-03-31	21.48	0.50	-2.27	332,146	22.05	22.18	21.45	3.31	-2.59	0.28
327	2022-03-30	21.98	0.69	-3.04	439,290	22.20	22.65	21.78	3.92	-0.99	0.32
326	2022-03-29	22.67	1.07	4.95	422,019	21.90	22.98	21.83	5.25	3.52	-2.07
325	2022-03-28	21.60	0.20	0.93	590,788	21.59	21.87	20.99	4.08	0.05	1.39
324	2022-03-25	21.40	0.52	-2.37	453,246	21.86	22.15	20.84	5.99	-2.10	0.89
323	2022-03-24	21.92	0.41	1.91	450,136	21.55	22.01	21.32	3.20	1.72	-0.27
322	2022-03-23	21.51	0.05	0.23	477,625	21.32	22.03	21.07	4.50	0.89	0.19
321	2022-03-22	21.46	0.53	2.53	649,141	20.89	21.67	20.89	3.73	2.73	-0.65
320	2022-03-21	20.93	0.15	-0.71	533,695	20.84	21.23	20.58	3.12	0.43	-0.19
319	2022-03-18	21.08	0.66	3.23	1,183,234	20.48	21.31	19.89	6.93	2.93	-1.14
318	2022-03-17	20.42	0.23	1.14	1,142,422	20.14	20.55	19.81	3.67	1.39	0.29
317	2022-03-16	20.19	1.16	6.10	1,563,075	19.25	20.33	19.25	5.61	4.88	-0.25
316	2022-03-15	19.03	1.14	6.37	1,089,967	18.03	19.14	18.03	6.16	5.55	1.16
315	2022-03-14	17.89	1.07	-5.64	714,535	18.87	19.71	17.70	10.65	-5.19	0.78
314	2022-03-11	18.96	1.51	-7.38	627,710	20.50	20.58	18.92	8.10	-7.51	-0.47
313	2022-03-10	20.47	0.12	-0.58	632,287	19.89	20.60	19.67	4.68	2.92	0.15
312	2022-03-09	20.59	1.76	9.35	511,232	19.73	20.78	19.37	7.15	4.36	-3.40
311	2022-03-08	18.83	0.22	-1.15	726,367	18.98	19.46	18.23	6.48	-0.79	4.78
310	2022-03-07	19.05	0.73	-3.69	1,238,001	20.01	20.45	18.70	8.75	-4.80	-0.37
309	2022-03-04	19.78	0.95	-4.58	1,117,853	20.62	21.08	19.51	7.61	-4.07	1.16
308	2022-03-03	20.73	1.20	-5.47	960,440	21.94	22.00	20.51	6.79	-5.52	-0.53
307	2022-03-02	21.93	2.73	-11.07	1,921,719	22.20	23.36	20.51	12.84	-1.22	0.05
306	2022-03-01	24.66	0.68	-2.68	1,006,002	25.36	25.71	24.28	5.64	-2.76	-9.98
305	2022-02-28	25.34	0.93	3.81	483,262	24.25	25.59	24.16	5.90	4.49	0.08
304	2022-02-25	24.41	1.06	4.54	529,561	23.38	24.51	22.91	6.84	4.41	-0.66
303	2022-02-24	23.35	1.61	7.41	508,372	20.94	23.37	20.74	12.56	11.51	0.13
302	2022-02-23	21.74	1.49	-6.41	464,588	23.43	23.83	21.70	9.09	-7.21	-3.68
301	2022-02-22	23.23	0.16	-0.68	326,387	23.24	23.94	23.08	3.70	-0.04	0.86
300	2022-02-18	23.39	0.31	-1.31	599,653	23.67	24.09	22.79	5.49	-1.18	-0.64
299	2022-02-17	23.70	2.51	-9.58	610,974	25.42	26.00	23.32	10.54	-6.77	-0.13
298	2022-02-16	26.21	0.45	-1.69	332,844	26.53	26.53	25.47	4.00	-1.21	-3.01
297	2022-02-15	26.66	0.91	3.53	376,363	26.57	26.89	25.67	4.59	0.34	-0.49
296	2022-02-14	25.75	0.90	-3.38	342,734	26.77	27.07	25.57	5.60	-3.81	3.18
295	2022-02-11	26.65	0.76	-2.77	566,002	27.65	28.19	26.30	6.84	-3.62	0.45
294	2022-02-10	27.41	0.26	-0.94	569,065	27.19	28.62	27.19	5.26	0.81	0.88
293	2022-02-09	27.67	0.95	3.56	409,181	27.47	28.00	27.29	2.58	0.73	-1.73
292	2022-02-08	26.72	0.03	-0.11	262,891	26.64	26.89	26.01	3.30	0.30	2.81
291	2022-02-07	26.75	0.90	3.48	604,099	26.05	27.16	25.91	4.80	2.69	-0.41
290	2022-02-05	25.85	0.00	0.00	1,066,491	25.73	26.53	24.86	6.49	0.47	0.77
289	2022-02-04	25.85	0.12	0.47	1,066,491	25.73	26.53	24.86	6.49	0.47	-0.46
288	2022-02-03	25.73	0.78	-2.94	293,315	25.71	26.36	25.36	3.89	0.08	0.00
287	2022-02-02	26.51	0.22	-0.82	390,450	26.93	27.00	26.13	3.23	-1.56	-3.02
286	2022-02-01	26.73	0.00	0.00	578,328	26.92	27.26	25.90	5.05	-0.71	0.75
285	2022-01-31	26.73	1.76	7.05	688,729	25.06	27.03	25.02	8.02	6.66	0.71
284	2022-01-28	24.97	1.10	4.61	488,555	23.78	24.97	23.49	6.22	5.00	0.36
283	2022-01-27	23.87	0.86	-3.48	386,190	25.12	25.48	23.79	6.73	-4.98	-0.38
282	2022-01-26	24.73	0.60	-2.37	664,535	26.01	26.45	24.42	7.80	-4.92	1.58
281	2022-01-25	25.33	1.69	-6.25	1,416,013	26.55	27.28	25.22	7.76	-4.60	2.68
280	2022-01-24	27.02	1.45	5.67	1,048,150	24.88	27.13	23.81	13.34	8.60	-1.74
279	2022-01-21	25.57	1.18	-4.41	498,071	26.46	26.74	25.46	4.84	-3.36	-2.70
278	2022-01-20	26.75	0.13	-0.48	704,651	27.16	28.09	26.62	5.41	-1.51	-1.08
277	2022-01-19	26.88	0.42	1.59	455,185	26.50	27.28	26.29	3.74	1.43	1.04
276	2022-01-18	26.46	1.33	-4.79	749,020	27.44	27.44	26.38	3.86	-3.57	0.15
275	2022-01-14	27.79	0.00	0.00	711,514	27.10	28.13	26.87	4.65	2.55	-1.26
274	2022-01-13	27.79	0.17	0.62	890,463	27.48	28.56	27.18	5.02	1.13	-2.48
273	2022-01-12	27.62	0.46	1.69	1,148,633	27.43	28.30	27.34	3.50	0.69	-0.51
272	2022-01-11	27.16	1.37	5.31	774,033	26.29	27.87	26.18	6.43	3.31	0.99
271	2022-01-10	25.79	0.30	1.18	961,301	25.17	25.79	24.25	6.12	2.46	1.94
270	2022-01-07	25.49	0.32	-1.24	899,434	25.73	26.43	25.32	4.31	-0.93	-1.26
269	2022-01-06	25.81	0.48	1.89	635,368	25.59	26.66	25.19	5.74	0.86	-0.31
268	2022-01-05	25.33	2.19	-7.96	475,000	27.38	27.66	25.27	8.73	-7.49	1.03
267	2022-01-04	27.52	1.21	-4.21	382,982	28.65	28.65	26.62	7.09	-3.94	-0.51
266	2022-01-03	28.73	0.31	1.09	616,029	28.76	29.02	27.78	4.31	-0.10	-0.28
265	2021-12-31	28.42	0.07	-0.25	361,482	28.32	29.04	28.32	2.54	0.35	1.20
264	2021-12-30	28.49	0.31	1.10	630,434	28.18	29.39	28.18	4.29	1.10	-0.60
263	2021-12-29	28.18	0.59	-2.05	264,357	28.54	28.54	27.98	1.96	-1.26	0.00
262	2021-12-28	28.77	0.93	-3.13	358,892	29.65	29.65	28.21	4.86	-2.97	-0.80
261	2021-12-27	29.70	0.33	1.12	557,397	29.30	29.99	29.20	2.70	1.37	-0.17
260	2021-12-23	29.37	0.37	1.28	556,953	28.97	29.49	28.46	3.56	1.38	-0.24
259	2021-12-22	29.00	0.42	1.47	634,808	28.06	29.01	28.06	3.39	3.35	-0.10
258	2021-12-21	28.58	1.07	3.89	1,048,050	27.86	28.79	27.55	4.45	2.58	-1.82
257	2021-12-20	27.51	0.03	0.11	1,198,983	26.95	28.40	26.03	8.79	2.08	1.27
256	2021-12-17	27.48	0.99	3.74	1,720,095	26.13	27.67	25.49	8.34	5.17	-1.93
255	2021-12-16	26.49	1.10	-3.99	785,353	28.00	28.45	26.31	7.64	-5.39	-1.36
254	2021-12-15	27.59	0.03	0.11	1,251,525	27.61	27.84	26.49	4.89	-0.07	1.49
253	2021-12-14	27.56	0.78	-2.75	1,742,755	27.92	28.41	27.13	4.58	-1.29	0.18
252	2021-12-13	28.34	0.58	2.09	1,929,918	27.89	28.51	27.53	3.51	1.61	-1.48
251	2021-12-10	27.76	0.14	-0.50	813,105	27.98	28.28	27.26	3.65	-0.79	0.47
250	2021-12-09	27.90	0.85	-2.96	711,127	28.52	29.04	27.70	4.70	-2.17	0.29
249	2021-12-08	28.75	1.07	3.87	836,908	27.76	28.99	27.16	6.59	3.57	-0.80
248	2021-12-07	27.68	1.20	4.53	698,047	27.00	28.16	26.85	4.85	2.52	0.29
247	2021-12-06	26.48	0.38	1.46	703,142	26.08	26.67	25.24	5.48	1.53	1.96
246	2021-12-03	26.10	0.98	-3.62	787,229	27.09	27.09	25.34	6.46	-3.65	-0.08
245	2021-12-02	27.08	0.41	1.54	788,911	26.58	27.42	26.41	3.80	1.88	0.04
244	2021-12-01	26.67	0.26	-0.97	1,224,434	27.41	28.11	26.53	5.76	-2.70	-0.34
243	2021-11-30	26.93	1.30	-4.61	1,385,584	28.23	28.56	26.34	7.86	-4.61	1.78
242	2021-11-29	28.23	0.33	1.18	1,127,050	28.03	28.55	27.90	2.32	0.71	0.00
241	2021-11-26	27.90	0.60	-2.11	856,258	28.01	28.77	27.78	3.53	-0.39	0.47
240	2021-11-24	28.50	0.08	0.28	721,178	28.27	28.80	27.63	4.14	0.81	-1.72
239	2021-11-23	28.42	0.37	-1.29	1,392,338	28.33	28.96	27.65	4.62	0.32	-0.53
238	2021-11-22	28.79	1.69	-5.54	2,343,777	30.66	30.85	28.27	8.41	-6.10	-1.60
237	2021-11-19	30.48	0.25	-0.81	2,982,139	30.42	30.64	29.74	2.96	0.20	0.59
236	2021-11-18	30.73	5.28	-14.66	8,407,565	31.77	32.59	30.16	7.65	-3.27	-1.01
235	2021-11-17	36.01	2.69	-6.95	1,486,224	38.70	38.71	35.20	9.07	-6.95	-11.77
234	2021-11-16	38.70	0.66	1.74	2,132,412	36.11	39.66	35.71	10.94	7.17	0.00
233	2021-11-15	38.04	0.92	-2.36	820,755	39.09	40.65	37.37	8.39	-2.69	-5.07
232	2021-11-12	38.96	0.42	-1.07	235,393	40.12	40.12	38.85	3.17	-2.89	0.33
231	2021-11-11	39.38	0.37	-0.93	661,428	39.95	40.62	38.89	4.33	-1.43	1.88
230	2021-11-10	39.75	1.97	-4.72	1,036,159	41.05	43.75	39.69	9.89	-3.17	0.50
229	2021-11-09	41.72	0.34	-0.81	807,375	42.02	42.13	41.01	2.67	-0.71	-1.61
228	2021-11-08	42.06	0.84	-1.96	872,897	43.17	43.17	41.56	3.73	-2.57	-0.10
227	2021-11-05	42.90	2.31	-5.11	484,501	45.00	45.43	42.82	5.80	-4.67	0.63
226	2021-11-04	45.21	1.12	2.54	539,093	44.41	45.47	43.81	3.74	1.80	-0.46
225	2021-11-03	44.09	0.10	0.23	286,048	43.74	44.74	43.15	3.64	0.80	0.73
224	2021-11-02	43.99	0.49	1.13	513,621	43.75	44.20	41.64	5.85	0.55	-0.57
223	2021-11-01	43.50	2.19	5.30	407,735	42.00	43.97	42.00	4.69	3.57	0.57
222	2021-10-29	41.31	0.12	0.29	421,800	40.78	41.98	40.77	2.97	1.30	1.67
221	2021-10-28	41.19	1.92	4.89	593,641	39.79	41.41	39.32	5.25	3.52	-1.00
220	2021-10-27	39.27	0.57	-1.43	352,551	39.83	39.84	38.72	2.81	-1.41	1.32
219	2021-10-26	39.84	0.13	0.33	341,731	39.95	40.25	39.62	1.58	-0.28	-0.03
218	2021-10-25	39.71	1.58	4.14	514,609	38.74	40.49	38.73	4.54	2.50	0.60
217	2021-10-22	38.13	0.44	-1.14	223,354	38.45	38.74	37.75	2.57	-0.83	1.60
216	2021-10-21	38.57	0.32	0.84	229,391	38.17	38.91	37.71	3.14	1.05	-0.31
215	2021-10-20	38.25	0.29	0.76	456,010	37.97	39.30	37.54	4.64	0.74	-0.21
214	2021-10-19	37.96	1.36	3.72	408,534	36.90	38.70	36.45	6.10	2.87	0.03
213	2021-10-18	36.60	1.24	-3.28	354,377	37.77	37.87	36.06	4.79	-3.10	0.82
212	2021-10-15	37.84	0.09	0.24	472,342	37.38	38.50	36.79	4.57	1.23	-0.18
211	2021-10-14	37.75	0.01	-0.03	702,062	37.79	38.65	36.97	4.45	-0.11	-0.98
210	2021-10-13	37.76	2.56	7.27	847,274	35.64	38.09	35.25	7.97	5.95	0.08
209	2021-10-12	35.20	1.69	5.04	566,457	33.40	35.66	33.40	6.77	5.39	1.25
208	2021-10-11	33.51	0.14	-0.42	293,979	33.49	34.67	33.31	4.06	0.06	-0.33
207	2021-10-08	33.65	0.53	-1.55	138,562	34.30	34.30	33.48	2.39	-1.90	-0.48
206	2021-10-07	34.18	0.54	1.61	318,065	34.18	35.24	33.26	5.79	0.00	0.35
205	2021-10-06	33.64	0.26	0.78	988,961	32.99	35.16	32.66	7.58	1.97	1.61
204	2021-10-05	33.38	1.39	4.35	395,049	32.03	33.50	32.03	4.59	4.21	-1.17
203	2021-10-04	31.99	2.91	-8.34	765,680	34.62	34.62	31.67	8.52	-7.60	0.13
202	2021-10-01	34.90	1.80	5.44	871,105	32.99	35.18	32.36	8.55	5.79	-0.80
201	2021-09-30	33.10	0.58	1.78	550,300	32.86	33.34	32.35	3.01	0.73	-0.33
200	2021-09-29	32.52	0.12	-0.37	399,182	32.70	33.36	32.41	2.91	-0.55	1.05
199	2021-09-28	32.64	2.58	-7.33	755,200	35.00	35.00	32.57	6.94	-6.74	0.18
198	2021-09-27	35.22	0.78	-2.17	432,242	36.00	36.14	34.71	3.97	-2.17	-0.62
197	2021-09-24	36.00	0.03	-0.08	1,268,531	35.84	36.63	35.55	3.01	0.45	0.00
196	2021-09-23	36.03	0.03	0.08	531,566	36.07	36.41	35.66	2.08	-0.11	-0.53
195	2021-09-22	36.00	0.82	-2.23	887,633	36.84	37.00	35.74	3.42	-2.28	0.19
194	2021-09-21	36.82	2.41	7.00	1,321,256	34.60	37.26	33.35	11.30	6.42	0.05
193	2021-09-20	34.41	0.31	-0.89	1,029,211	33.57	35.21	33.48	5.15	2.50	0.55
192	2021-09-17	34.72	0.73	-2.06	4,473,165	35.68	36.50	34.62	5.27	-2.69	-3.31
191	2021-09-16	35.45	0.35	1.00	785,818	34.29	36.23	34.29	5.66	3.38	0.65
190	2021-09-15	35.10	1.18	3.48	960,325	33.84	35.58	33.63	5.76	3.72	-2.31
189	2021-09-14	33.92	2.26	-6.25	1,066,416	35.83	36.99	33.57	9.55	-5.33	-0.24
188	2021-09-13	36.18	1.22	3.49	1,495,150	34.92	36.33	33.25	8.82	3.61	-0.97
187	2021-09-10	34.96	1.00	2.94	1,721,973	34.00	36.00	33.49	7.38	2.82	-0.11
186	2021-09-09	33.96	1.18	-3.36	12,361,152	32.18	36.27	31.56	14.64	5.53	0.12
185	2021-09-08	35.14	3.27	-8.51	1,560,520	38.29	39.58	34.52	13.21	-8.23	-8.42
184	2021-09-07	38.41	0.64	1.69	1,139,313	37.84	39.80	37.31	6.58	1.51	-0.31
183	2021-09-03	37.77	1.45	3.99	799,522	34.54	38.19	34.46	10.80	9.35	0.19
182	2021-09-02	36.32	2.34	6.89	1,533,357	33.35	38.49	32.91	16.73	8.91	-4.90
181	2021-09-01	33.98	0.41	1.22	776,408	33.51	34.28	32.82	4.36	1.40	-1.85
180	2021-08-31	33.57	0.66	2.01	913,810	33.06	34.10	32.82	3.87	1.54	-0.18
179	2021-08-30	32.91	0.08	0.24	439,803	33.05	33.88	32.81	3.24	-0.42	0.46
178	2021-08-27	32.83	1.29	4.09	658,488	31.44	33.27	31.13	6.81	4.42	0.67
177	2021-08-26	31.54	0.46	1.48	523,317	31.03	32.15	30.61	4.96	1.64	-0.32
176	2021-08-25	31.08	0.40	1.30	428,527	30.19	31.61	30.19	4.70	2.95	-0.16
175	2021-08-24	30.68	1.34	4.57	507,130	29.50	31.38	29.50	6.37	4.00	-1.60
174	2021-08-23	29.34	0.23	-0.78	552,305	29.23	29.45	27.81	5.61	0.38	0.55
173	2021-08-20	29.57	1.13	3.97	422,304	28.24	29.75	27.31	8.64	4.71	-1.15
172	2021-08-19	28.44	0.04	0.14	332,130	28.33	28.65	27.84	2.86	0.39	-0.70
171	2021-08-18	28.40	0.98	3.57	290,905	27.53	29.02	27.47	5.63	3.16	-0.25
170	2021-08-17	27.42	0.69	-2.45	412,813	27.99	28.40	26.76	5.86	-2.04	0.40
169	2021-08-16	28.11	0.80	-2.77	478,642	28.58	28.92	27.84	3.78	-1.64	-0.43
168	2021-08-13	28.91	0.26	-0.89	170,288	29.19	29.38	28.82	1.92	-0.96	-1.14
167	2021-08-12	29.17	1.09	3.88	292,106	28.14	29.27	27.99	4.55	3.66	0.07
166	2021-08-11	28.08	0.17	0.61	403,152	28.00	28.16	27.34	2.93	0.29	0.21
165	2021-08-10	27.91	0.25	-0.89	490,889	27.14	28.12	27.14	3.61	2.84	0.32
164	2021-08-09	28.16	0.41	-1.44	532,732	28.27	29.13	26.55	9.13	-0.39	-3.62
163	2021-08-06	28.57	0.58	2.07	280,688	27.99	28.76	26.94	6.50	2.07	-1.05
162	2021-08-05	27.99	0.07	0.25	300,385	27.76	28.32	27.03	4.65	0.83	0.00
161	2021-08-04	27.92	1.61	6.12	581,121	26.02	28.50	26.02	9.53	7.30	-0.57
160	2021-08-03	26.31	0.18	0.69	618,044	26.09	26.65	25.71	3.60	0.84	-1.10
159	2021-08-02	26.13	1.08	-3.97	1,707,815	27.21	27.37	25.15	8.16	-3.97	-0.15
158	2021-07-30	27.21	0.20	-0.73	250,582	27.22	27.48	27.06	1.54	-0.04	0.00
157	2021-07-29	27.41	0.94	3.55	264,499	26.61	27.89	26.50	5.22	3.01	-0.69
156	2021-07-28	26.47	0.15	0.57	443,423	26.46	26.69	25.70	3.74	0.04	0.53
155	2021-07-27	26.32	0.23	-0.87	342,336	26.37	26.59	26.04	2.09	-0.19	0.53
154	2021-07-26	26.55	0.10	0.38	236,899	26.27	26.80	26.27	2.02	1.07	-0.68
153	2021-07-23	26.45	0.74	2.88	225,436	26.02	26.50	25.73	2.96	1.65	-0.68
152	2021-07-22	25.71	0.29	1.14	175,503	25.37	25.82	25.19	2.48	1.34	1.21
151	2021-07-21	25.42	0.51	2.05	480,261	24.92	26.21	24.70	6.06	2.01	-0.20
150	2021-07-20	24.91	0.35	1.43	345,549	24.76	25.46	24.65	3.27	0.61	0.04
149	2021-07-19	24.56	0.03	-0.12	380,552	24.16	24.69	23.75	3.89	1.66	0.81
148	2021-07-16	24.59	0.13	0.53	191,402	24.48	24.77	24.28	2.00	0.45	-1.75
147	2021-07-15	24.46	0.53	-2.12	252,658	25.04	25.21	24.06	4.59	-2.32	0.08
146	2021-07-14	24.99	0.93	-3.59	188,404	25.82	25.96	24.82	4.42	-3.21	0.20
145	2021-07-13	25.92	1.60	-5.81	559,208	27.37	27.55	25.56	7.27	-5.30	-0.39
144	2021-07-12	27.52	0.54	2.00	205,219	26.86	27.64	26.35	4.80	2.46	-0.55
143	2021-07-09	26.98	1.12	4.33	217,388	25.92	27.03	25.51	5.86	4.09	-0.44
142	2021-07-08	25.86	0.29	-1.11	188,864	25.80	26.16	25.18	3.80	0.23	0.23
141	2021-07-07	26.15	0.83	-3.08	194,993	26.99	27.23	25.70	5.67	-3.11	-1.34
140	2021-07-06	26.98	0.28	-1.03	150,133	27.34	27.34	26.22	4.10	-1.32	0.04
139	2021-07-02	27.26	0.63	-2.26	257,389	27.82	28.67	26.55	7.62	-2.01	0.29
138	2021-07-01	27.89	0.44	-1.55	559,946	28.49	28.53	27.73	2.81	-2.11	-0.25
137	2021-06-30	28.33	0.22	0.78	488,285	28.14	28.76	27.63	4.02	0.68	0.56
136	2021-06-29	28.11	0.15	0.54	156,145	28.14	28.57	27.63	3.34	-0.11	0.11
135	2021-06-28	27.96	0.36	-1.27	284,037	28.38	28.65	27.85	2.82	-1.48	0.64
134	2021-06-25	28.32	1.30	4.81	975,997	26.88	28.77	26.69	7.74	5.36	0.21
133	2021-06-24	27.02	0.65	2.46	404,398	26.37	27.25	26.20	3.98	2.46	-0.52
132	2021-06-23	26.37	0.79	-2.91	464,507	27.25	27.25	26.05	4.40	-3.23	0.00
131	2021-06-22	27.16	0.04	-0.15	284,528	27.20	27.24	26.77	1.73	-0.15	0.33
130	2021-06-21	27.20	0.41	-1.48	293,120	27.95	28.04	26.86	4.22	-2.68	0.00
129	2021-06-18	27.61	0.08	0.29	483,758	27.53	28.10	27.08	3.71	0.29	1.23
128	2021-06-17	27.53	0.63	2.34	194,093	27.02	28.19	27.02	4.33	1.89	0.00
127	2021-06-16	26.90	0.20	0.75	261,457	26.63	27.44	26.36	4.06	1.01	0.45
126	2021-06-15	26.70	0.39	-1.44	526,607	26.99	27.63	26.52	4.11	-1.07	-0.26
125	2021-06-14	27.09	0.17	0.63	710,145	27.19	28.67	26.68	7.32	-0.37	-0.37
124	2021-06-11	26.92	0.24	-0.88	830,846	26.43	26.95	24.53	9.16	1.85	1.00
123	2021-06-10	27.16	0.84	3.19	206,228	26.38	27.26	26.04	4.62	2.96	-2.69
122	2021-06-09	26.32	0.73	2.85	287,383	25.86	26.41	25.60	3.13	1.78	0.23
121	2021-06-08	25.59	0.76	3.06	377,224	25.14	25.85	24.94	3.62	1.79	1.06
120	2021-06-07	24.83	1.40	-5.34	515,037	26.27	26.38	24.56	6.93	-5.48	1.25
119	2021-06-04	26.23	0.55	2.14	668,846	25.66	26.81	25.42	5.42	2.22	0.15
118	2021-06-03	25.68	0.44	-1.68	354,821	25.65	26.03	25.07	3.74	0.12	-0.08
117	2021-06-02	26.12	0.03	-0.11	1,759,434	26.00	26.14	25.61	2.04	0.46	-1.80
116	2021-06-01	26.15	0.16	-0.61	616,586	26.44	26.50	25.42	4.08	-1.10	-0.57
115	2021-05-28	26.31	0.08	-0.30	578,561	26.36	26.54	25.67	3.30	-0.19	0.49
114	2021-05-27	26.39	0.36	-1.35	809,313	26.82	26.90	25.92	3.65	-1.60	-0.11
113	2021-05-26	26.75	0.51	1.94	224,087	26.54	27.09	26.41	2.56	0.79	0.26
112	2021-05-25	26.24	0.39	1.51	329,798	26.04	26.76	25.91	3.26	0.77	1.14
111	2021-05-24	25.85	0.76	-2.86	267,155	26.78	26.93	25.79	4.26	-3.47	0.74
110	2021-05-21	26.61	0.21	0.80	319,798	26.60	27.26	26.50	2.86	0.04	0.64
109	2021-05-20	26.40	0.83	3.25	204,010	25.67	26.66	25.30	5.30	2.84	0.76
108	2021-05-19	25.57	0.34	-1.31	491,954	25.44	26.09	25.00	4.28	0.51	0.39
107	2021-05-18	25.91	1.12	4.52	434,818	24.65	26.55	24.58	7.99	5.11	-1.81
106	2021-05-17	24.79	0.97	-3.77	541,850	25.84	26.00	24.36	6.35	-4.06	-0.56
105	2021-05-14	25.76	0.13	0.51	380,481	25.86	26.52	25.25	4.91	-0.39	0.31
104	2021-05-13	25.63	1.42	-5.25	513,354	27.32	27.65	25.26	8.75	-6.19	0.90
103	2021-05-12	27.05	1.24	-4.38	335,261	27.85	28.46	26.57	6.79	-2.87	1.00
102	2021-05-11	28.29	1.05	-3.58	327,596	28.40	29.33	27.82	5.32	-0.39	-1.56
101	2021-05-10	29.34	0.13	-0.44	644,156	29.38	29.74	28.53	4.12	-0.14	-3.20
100	2021-05-07	29.47	0.09	0.31	780,647	28.31	29.49	27.27	7.84	4.10	-0.31
99	2021-05-06	29.38	2.01	-6.40	823,980	31.19	31.19	27.40	12.15	-5.80	-3.64
98	2021-05-05	31.39	1.30	4.32	811,662	30.26	31.65	30.21	4.76	3.73	-0.64
97	2021-05-04	30.09	1.64	-5.17	570,749	31.42	31.75	29.41	7.45	-4.23	0.56
96	2021-05-03	31.73	0.08	-0.25	264,910	32.16	32.52	31.20	4.10	-1.34	-0.98
95	2021-04-30	31.81	1.50	-4.50	772,287	32.76	33.60	30.82	8.49	-2.90	1.10
94	2021-04-29	33.31	0.59	1.80	386,460	32.87	33.31	32.16	3.50	1.34	-1.65
93	2021-04-28	32.72	0.21	-0.64	390,919	32.72	33.56	32.24	4.03	0.00	0.46
92	2021-04-27	32.93	0.39	1.20	535,706	32.66	33.66	32.05	4.93	0.83	-0.64
91	2021-04-26	32.54	1.43	4.60	717,199	31.10	32.62	31.09	4.92	4.63	0.37
90	2021-04-23	31.11	1.38	4.64	355,151	29.95	31.46	29.72	5.81	3.87	-0.03
89	2021-04-22	29.73	1.62	5.76	354,917	28.15	30.55	28.15	8.53	5.61	0.74
88	2021-04-21	28.11	0.78	2.85	321,347	27.16	28.14	26.80	4.93	3.50	0.14
87	2021-04-20	27.33	0.74	-2.64	382,666	27.86	28.28	26.57	6.14	-1.90	-0.62
86	2021-04-19	28.07	0.01	0.04	237,755	27.73	28.42	27.31	4.00	1.23	-0.75
85	2021-04-16	28.06	0.00	0.00	288,818	28.15	28.79	27.64	4.09	-0.32	-1.18
84	2021-04-15	28.06	0.03	0.11	158,599	28.39	28.54	27.68	3.03	-1.16	0.32
83	2021-04-14	28.03	0.35	1.26	269,907	27.69	28.53	27.68	3.07	1.23	1.28
82	2021-04-13	27.68	0.43	1.58	178,068	27.28	27.71	27.07	2.35	1.47	0.04
81	2021-04-12	27.25	0.29	1.08	473,032	26.82	27.45	26.59	3.21	1.60	0.11
80	2021-04-09	26.96	0.68	2.59	272,900	26.28	26.98	25.80	4.49	2.59	-0.52
79	2021-04-08	26.28	0.61	-2.27	302,020	27.15	27.45	25.84	5.93	-3.20	0.00
78	2021-04-07	26.89	0.19	-0.70	637,560	26.73	27.07	26.22	3.18	0.60	0.97
77	2021-04-06	27.08	0.52	-1.88	595,682	27.46	28.55	26.99	5.68	-1.38	-1.29
76	2021-04-05	27.60	0.15	0.55	351,360	27.89	28.09	27.18	3.26	-1.04	-0.51
75	2021-04-01	27.45	0.15	0.55	892,450	27.41	28.45	26.51	7.08	0.15	1.60
74	2021-03-31	27.30	0.90	3.41	972,825	25.72	27.74	25.72	7.85	6.14	0.40
73	2021-03-30	26.40	0.82	3.21	749,388	25.59	26.51	24.58	7.54	3.17	-2.58
72	2021-03-29	25.58	2.59	-9.19	1,050,333	28.00	28.32	25.43	10.32	-8.64	0.04
71	2021-03-26	28.17	0.39	-1.37	1,315,191	28.99	29.88	27.33	8.80	-2.83	-0.60
70	2021-03-25	28.56	2.94	11.48	4,189,808	27.89	30.19	26.76	12.30	2.40	1.51
69	2021-03-24	25.62	2.16	-7.78	1,347,596	27.80	27.80	25.55	8.09	-7.84	8.86
68	2021-03-23	27.78	2.73	-8.95	661,026	28.94	29.45	26.97	8.57	-4.01	0.07
67	2021-03-22	30.51	0.43	-1.39	351,057	30.94	31.48	30.19	4.17	-1.39	-5.15
66	2021-03-19	30.94	0.50	1.64	3,893,948	30.29	31.11	29.30	5.98	2.15	0.00
65	2021-03-18	30.44	1.07	-3.40	424,044	30.92	31.00	29.81	3.85	-1.55	-0.49
64	2021-03-17	31.51	0.50	1.61	591,813	30.51	31.75	29.48	7.44	3.28	-1.87
63	2021-03-16	31.01	0.60	1.97	572,426	30.93	31.58	30.36	3.94	0.26	-1.61
62	2021-03-15	30.41	2.97	10.82	512,176	27.60	30.58	27.60	10.80	10.18	1.71
61	2021-03-12	27.44	0.44	1.63	1,131,707	27.00	27.74	26.60	4.22	1.63	0.58
60	2021-03-11	27.00	0.31	1.16	914,848	27.41	27.92	26.80	4.09	-1.50	0.00
59	2021-03-10	26.69	0.74	2.85	367,100	26.48	27.47	26.43	3.93	0.79	2.70
58	2021-03-09	25.95	0.23	0.89	929,109	26.47	27.28	24.92	8.92	-1.96	2.04
57	2021-03-08	25.72	0.65	-2.46	910,673	26.55	28.13	25.17	11.15	-3.13	2.92
56	2021-03-05	26.37	4.15	-13.60	2,667,600	30.60	31.45	25.50	19.44	-13.82	0.68
55	2021-03-04	30.52	3.39	-10.00	718,228	33.64	33.77	29.25	13.44	-9.27	0.26

CERT Investment Calculator

This calculator shows the potential of CERT stock.
Just pick a start date, end date and click Calculate.

Ticker:

CERT

Date start:

2020-12-11 open

Date end:

2023-02-23 close

Duration:

2 years 74 days

Trading days:

553

There are no history of "CERT" dividends

BUY

Your initial investment on 2020-12-11 open

1,000.00

Shares bought: 33.44

Stock price: 29.90

SELL

Value on 2023-02-23 close

623.75

NET: -376.25

ROI: -37.63% (0.62x)

Annualised: -19.29% (0.81x)

Stock price: 18.65

Duration: 2 years 74 days

Trading days: 553

HIGHEST VALUE

Value on 2021-11-04

1,520.74

NET: +520.74

ROI: +52.07% (1.52x)

Annualised: +59.44% (1.59x)

Stock price: 45.47

Duration: 328 days

Trading days: 225

LOWEST VALUE

Value on 2022-11-04

354.52

NET: -645.48

Max drawdown: -64.55% (0.35x)

Annualised: -42.08% (0.58x)

Stock price: 10.60

Duration: 1 year 328 days

Trading days: 479

CERT Monthly statistics

This section shows monthly performance of CERT stock.
There are 27 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	20.49 2023-02-02	18.26 2023-02-09	19.47 2023-02-01	18.65 2023-02-23	-4.21	5.24	-6.21
2023 January	20	19.41 2023-01-31	15.34 2023-01-06	16.56 2023-01-03	19.40 2023-01-31	17.15	17.21	-7.37
2022 December	21	18.47 2022-12-13	15.58 2022-12-28	17.07 2022-12-01	16.07 2022-12-30	-5.86	8.20	-8.73
2022 November	21	17.11 2022-11-30	10.60 2022-11-04	12.49 2022-11-01	16.98 2022-11-30	35.95	36.99	-15.13
2022 October	21	14.32 2022-10-04	10.88 2022-10-24	13.41 2022-10-03	12.23 2022-10-31	-8.80	6.79	-18.87
2022 September	21	16.67 2022-09-12	12.58 2022-09-23	15.42 2022-09-01	13.28 2022-09-30	-13.88	8.11	-18.42
2022 August	23	24.66 2022-08-08	15.49 2022-08-31	22.86 2022-08-01	15.67 2022-08-31	-31.45	7.87	-32.24
2022 July	20	23.04 2022-07-29	20.72 2022-07-14	21.69 2022-07-01	22.99 2022-07-29	5.99	6.22	-4.47
2022 June	21	23.10 2022-06-24	16.83 2022-06-13	20.38 2022-06-01	21.46 2022-06-30	5.30	13.35	-17.42
2022 May	21	21.28 2022-05-31	16.18 2022-05-12	18.38 2022-05-02	20.32 2022-05-31	10.55	15.78	-11.97
2022 April	21	22.61 2022-04-04	18.01 2022-04-28	21.54 2022-04-01	18.35 2022-04-29	-14.81	4.97	-16.39
2022 March	23	25.71 2022-03-01	17.70 2022-03-14	25.36 2022-03-01	21.48 2022-03-31	-15.30	1.38	-30.21
2022 February	20	28.62 2022-02-10	20.74 2022-02-24	26.92 2022-02-01	25.34 2022-02-28	-5.87	6.32	-22.96
2022 January	20	29.02 2022-01-03	23.49 2022-01-28	28.76 2022-01-03	26.73 2022-01-31	-7.06	0.90	-18.32
2021 December	22	29.99 2021-12-27	25.24 2021-12-06	27.41 2021-12-01	28.42 2021-12-31	3.68	9.41	-7.92
2021 November	21	45.47 2021-11-04	26.34 2021-11-30	42.00 2021-11-01	26.93 2021-11-30	-35.88	8.26	-37.29
2021 October	21	41.98 2021-10-29	31.67 2021-10-04	32.99 2021-10-01	41.31 2021-10-29	25.22	27.25	-4.00
2021 September	21	39.80 2021-09-07	31.56 2021-09-09	33.51 2021-09-01	33.10 2021-09-30	-1.22	18.77	-5.82
2021 August	22	34.10 2021-08-31	25.15 2021-08-02	27.21 2021-08-02	33.57 2021-08-31	23.37	25.32	-7.57
2021 July	21	28.67 2021-07-02	23.75 2021-07-19	28.49 2021-07-01	27.21 2021-07-30	-4.49	0.63	-16.64
2021 June	22	28.77 2021-06-25	24.53 2021-06-11	26.44 2021-06-01	28.33 2021-06-30	7.15	8.81	-7.22
2021 May	20	32.52 2021-05-03	24.36 2021-05-17	32.16 2021-05-03	26.31 2021-05-28	-18.19	1.12	-24.25
2021 April	21	33.66 2021-04-27	25.80 2021-04-09	27.41 2021-04-01	31.81 2021-04-30	16.05	22.80	-5.87
2021 March	23	36.94 2021-03-02	24.58 2021-03-30	35.20 2021-03-01	27.30 2021-03-31	-22.44	4.94	-30.17
2021 February	18	40.50 2021-02-09	32.31 2021-02-26	34.89 2021-02-01	34.65 2021-02-26	-0.69	16.08	-7.39
2021 January	19	38.59 2021-01-19	31.40 2021-01-06	33.72 2021-01-04	34.42 2021-01-29	2.08	14.44	-6.88
2020 December	14	41.79 2020-12-23	29.70 2020-12-11	29.90 2020-12-11	33.72 2020-12-31	12.78	39.77	-0.67

CERT Dividends

This table shows historical dividends paid by CERT.

There are no CERT dividends to display.

CERT Stock Splits

This table shows CERT stock splits.

There are no CERT stock splits to display.

CERT Basic Information

Ticker, symbol:

CERT
Full title:

Certara, Inc.
First trading day:

2020-12-11
Last trading day:

2023-02-23
Total trading days:

554
Last close price:

18.65 (+1.00%)
Market cap:

5.1B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

Computer Software: Prepackaged Software
CERT CEO:

Dr. Edmundo Muniz
Address:

100 Overlook Center
Princeton
NJ
Description:

Certara Inc. provides software products and technology-enabled services to customers for biosimulation in drug discovery, preclinincal and clinical research, regulatory submissions, and market access. It offers medicines to patients using biosimulation software and technology to transform drug discovery and development. The company also provides related technology-enabled services to guide its customers' new drugs through the regulatory submission process and into the market. Its technology-enabled services include mechanistic biosimulation, empirical biosimulation, drug development and regulatory strategy, clinical pharmacology, model-based meta-analysis, regulatory writing and medical communications, regulatory operations, and market access. The company serves biopharmaceutical companies and academic institutions. It has operations in the United States, Canada, Spain, Luxembourg, Portugal, the United Kingdom, Germany, France, the Netherlands, Denmark, Switzerland, Italy, Poland, Japan, the Philippines, India, and Australia. Certara Inc. was founded in 2008 and is headquartered in Princeton, New Jersey.
Website:

http://www.certara.com
Phone number:

609-716-7900

Best intraday sessions of CERT

This table shows top 100 best intraday sessions of CERT.

Position	Date	Percentage
1	2020-12-11	27.36
2	2022-06-23	13.75
3	2022-02-24	11.51
4	2020-12-16	10.96
5	2021-03-15	10.18
6	2021-09-03	9.35
7	2022-04-25	9.11
8	2021-09-02	8.91
9	2022-01-24	8.60
10	2022-10-25	7.75
11	2021-01-08	7.53
12	2021-08-04	7.30
13	2021-11-16	7.17
14	2020-12-23	7.15
15	2022-05-12	6.93
16	2022-01-31	6.66
17	2021-09-21	6.42
18	2022-05-13	6.35
19	2021-03-31	6.14
20	2022-11-07	5.99
21	2021-10-13	5.95
22	2021-10-01	5.79
23	2021-04-22	5.61
24	2022-03-15	5.55
25	2021-09-09	5.53
26	2021-10-12	5.39
27	2021-02-08	5.38
28	2021-06-25	5.36
29	2022-05-19	5.31
30	2023-01-10	5.25
31	2022-07-07	5.19
32	2021-12-17	5.17
33	2021-05-18	5.11
34	2022-01-28	5.00
35	2022-03-16	4.88
36	2021-08-20	4.71
37	2022-06-13	4.68
38	2022-11-09	4.67
39	2021-04-26	4.63
40	2022-11-30	4.62
41	2022-02-28	4.49
42	2021-08-27	4.42
43	2022-02-25	4.41
44	2022-03-09	4.36
45	2022-05-02	4.35
46	2021-10-05	4.21
47	2021-01-15	4.19
48	2022-05-26	4.16
49	2022-11-23	4.10
50	2021-05-07	4.10
51	2021-07-09	4.09
52	2022-11-18	4.07
53	2022-07-11	4.02
54	2021-08-24	4.00
55	2022-06-22	3.98
56	2022-10-17	3.96
57	2021-04-23	3.87
58	2022-11-15	3.87
59	2020-12-15	3.86
60	2022-05-25	3.83
61	2021-05-05	3.73
62	2021-09-15	3.72
63	2021-08-12	3.66
64	2021-09-13	3.61
65	2021-11-01	3.57
66	2021-12-08	3.57
67	2022-03-29	3.52
68	2021-10-28	3.52
69	2021-04-21	3.50
70	2022-05-04	3.42
71	2021-09-16	3.38
72	2021-12-22	3.35
73	2022-08-12	3.35
74	2022-04-19	3.33
75	2022-01-11	3.31
76	2022-04-01	3.30
77	2021-03-17	3.28
78	2022-06-15	3.23
79	2022-08-04	3.20
80	2021-03-30	3.17
81	2021-08-18	3.16
82	2022-12-02	3.13
83	2021-01-28	3.10
84	2020-12-21	3.08
85	2022-10-26	3.06
86	2022-09-28	3.02
87	2021-07-29	3.01
88	2022-05-27	3.00
89	2023-01-31	2.97
90	2021-06-10	2.96
91	2022-07-15	2.96
92	2021-08-25	2.95
93	2022-03-18	2.93
94	2022-03-10	2.92
95	2022-06-21	2.89
96	2022-11-21	2.88
97	2021-02-09	2.88
98	2021-10-19	2.87
99	2023-01-25	2.87
100	2021-05-20	2.84

Worst intraday sessions of CERT

This table shows the worst 100 intraday sessions of CERT.

Position	Date	Percentage
1	2021-03-05	-13.82
2	2022-11-04	-11.62
3	2020-12-29	-10.01
4	2022-08-10	-9.87
5	2021-03-04	-9.27
6	2021-03-29	-8.64
7	2022-04-26	-8.56
8	2021-09-08	-8.23
9	2021-03-24	-7.84
10	2021-10-04	-7.60
11	2022-03-11	-7.51
12	2021-02-25	-7.49
13	2022-01-05	-7.49
14	2022-02-23	-7.21
15	2021-11-17	-6.95
16	2022-10-19	-6.88
17	2022-02-17	-6.77
18	2021-09-28	-6.74
19	2021-01-27	-6.73
20	2020-12-18	-6.40
21	2021-05-13	-6.19
22	2021-11-22	-6.10
23	2022-04-05	-6.08
24	2020-12-24	-5.92
25	2021-05-06	-5.80
26	2022-03-03	-5.52
27	2021-06-07	-5.48
28	2021-12-16	-5.39
29	2022-05-06	-5.34
30	2021-09-14	-5.33
31	2022-07-18	-5.33
32	2021-07-13	-5.30
33	2022-07-06	-5.21
34	2022-03-14	-5.19
35	2022-04-21	-5.17
36	2022-06-01	-5.15
37	2022-01-27	-4.98
38	2022-05-09	-4.96
39	2022-12-12	-4.92
40	2022-01-26	-4.92
41	2022-11-02	-4.91
42	2022-03-07	-4.80
43	2021-11-05	-4.67
44	2021-11-30	-4.61
45	2022-01-25	-4.60
46	2022-12-14	-4.52
47	2022-10-10	-4.34
48	2022-07-14	-4.28
49	2022-08-09	-4.27
50	2021-05-04	-4.23
51	2022-07-22	-4.14
52	2022-03-04	-4.07
53	2020-12-14	-4.06
54	2021-05-17	-4.06
55	2021-03-23	-4.01
56	2021-03-03	-3.99
57	2021-08-02	-3.97
58	2022-01-04	-3.94
59	2022-05-05	-3.91
60	2022-11-25	-3.87
61	2022-09-02	-3.82
62	2022-08-30	-3.81
63	2022-02-14	-3.81
64	2021-01-13	-3.70
65	2022-10-12	-3.69
66	2021-02-19	-3.68
67	2022-09-16	-3.66
68	2021-12-03	-3.65
69	2022-02-11	-3.62
70	2022-11-16	-3.60
71	2022-01-18	-3.57
72	2021-05-24	-3.47
73	2022-09-20	-3.45
74	2020-12-31	-3.38
75	2022-01-21	-3.36
76	2022-10-27	-3.35
77	2022-05-24	-3.32
78	2021-11-18	-3.27
79	2021-06-23	-3.23
80	2023-02-09	-3.21
81	2021-07-14	-3.21
82	2021-04-08	-3.20
83	2022-05-11	-3.18
84	2021-11-10	-3.17
85	2021-03-08	-3.13
86	2021-07-07	-3.11
87	2021-10-18	-3.10
88	2022-06-27	-3.02
89	2021-12-28	-2.97
90	2021-04-30	-2.90
91	2021-11-12	-2.89
92	2021-05-12	-2.87
93	2022-08-26	-2.83
94	2021-03-26	-2.83
95	2022-09-13	-2.82
96	2022-06-16	-2.79
97	2022-03-01	-2.76
98	2021-01-20	-2.74
99	2022-10-07	-2.74
100	2021-12-01	-2.70

Best after-hours sessions of CERT

This table shows top 100 best after-hours sessions of CERT.

Position	Date	Percentage
1	2022-11-04	12.86
2	2021-03-24	8.86
3	2022-05-05	8.24
4	2022-11-09	4.89
5	2022-03-08	4.78
6	2022-11-07	4.40
7	2022-08-18	3.62
8	2022-12-12	3.53
9	2022-02-14	3.18
10	2022-12-30	3.05
11	2022-05-12	3.04
12	2022-07-14	3.00
13	2021-03-08	2.92
14	2022-02-08	2.81
15	2021-03-10	2.70
16	2022-01-25	2.68
17	2023-01-03	2.65
18	2022-05-16	2.58
19	2022-11-14	2.46
20	2022-10-17	2.40
21	2021-02-25	2.40
22	2022-04-11	2.35
23	2022-08-24	2.34
24	2022-11-17	2.26
25	2022-10-31	2.13
26	2022-10-03	2.09
27	2021-03-09	2.04
28	2022-05-09	2.01
29	2021-12-06	1.96
30	2022-01-10	1.94
31	2021-11-11	1.88
32	2022-08-02	1.85
33	2021-11-30	1.78
34	2021-03-15	1.71
35	2022-05-26	1.70
36	2021-10-29	1.67
37	2022-04-14	1.62
38	2021-10-06	1.61
39	2021-01-14	1.60
40	2021-04-01	1.60
41	2021-10-22	1.60
42	2021-02-26	1.59
43	2022-06-23	1.58
44	2022-01-26	1.58
45	2022-11-29	1.56
46	2022-09-26	1.56
47	2021-03-25	1.51
48	2022-06-14	1.50
49	2021-12-15	1.49
50	2022-10-13	1.45
51	2021-02-01	1.43
52	2023-02-01	1.42
53	2022-07-18	1.41
54	2022-03-28	1.39
55	2022-06-24	1.38
56	2021-01-29	1.37
57	2022-04-06	1.36
58	2022-04-04	1.35
59	2022-04-20	1.32
60	2021-10-27	1.32
61	2022-06-03	1.29
62	2021-04-14	1.28
63	2021-12-20	1.27
64	2021-10-12	1.25
65	2021-06-07	1.25
66	2021-03-01	1.25
67	2021-06-18	1.23
68	2022-05-03	1.23
69	2021-07-22	1.21
70	2022-11-22	1.21
71	2022-12-28	1.21
72	2021-12-31	1.20
73	2023-01-06	1.19
74	2023-02-22	1.18
75	2023-01-17	1.18
76	2023-02-08	1.17
77	2022-10-24	1.17
78	2022-09-01	1.16
79	2022-03-04	1.16
80	2022-03-15	1.16
81	2021-01-19	1.16
82	2021-05-25	1.14
83	2022-11-28	1.14
84	2022-07-26	1.12
85	2021-01-27	1.12
86	2021-04-30	1.10
87	2022-08-05	1.10
88	2022-11-03	1.09
89	2022-06-30	1.07
90	2022-06-16	1.07
91	2021-01-06	1.07
92	2021-06-08	1.06
93	2021-09-29	1.05
94	2022-01-19	1.04
95	2022-01-05	1.03
96	2022-09-07	1.02
97	2022-05-19	1.02
98	2021-06-11	1.00
99	2020-12-24	1.00
100	2021-05-12	1.00

Worst after-hours sessions of CERT

This table shows the worst 100 after-hours sessions of CERT.

Position	Date	Percentage
1	2022-08-11	-15.85
2	2021-11-17	-11.77
3	2022-03-01	-9.98
4	2021-09-08	-8.42
5	2020-12-11	-8.06
6	2021-03-22	-5.15
7	2021-11-15	-5.07
8	2021-09-02	-4.90
9	2022-04-22	-4.24
10	2022-05-06	-4.18
11	2022-02-23	-3.68
12	2021-05-06	-3.64
13	2021-08-09	-3.62
14	2022-09-12	-3.45
15	2022-03-09	-3.40
16	2021-09-17	-3.31
17	2022-11-16	-3.26
18	2022-07-08	-3.26
19	2020-12-17	-3.24
20	2021-05-10	-3.20
21	2022-10-04	-3.13
22	2022-06-15	-3.13
23	2022-06-10	-3.12
24	2022-02-02	-3.02
25	2022-02-16	-3.01
26	2022-06-09	-2.99
27	2022-01-21	-2.70
28	2022-05-11	-2.69
29	2021-06-10	-2.69
30	2022-04-12	-2.61
31	2021-03-30	-2.58
32	2022-11-08	-2.57
33	2022-01-13	-2.48
34	2022-06-02	-2.33
35	2022-05-23	-2.33
36	2021-09-15	-2.31
37	2022-08-04	-2.22
38	2021-01-26	-2.18
39	2022-04-05	-2.17
40	2022-03-29	-2.07
41	2022-12-13	-2.01
42	2021-02-12	-2.01
43	2022-05-13	-1.99
44	2021-02-17	-1.94
45	2021-12-17	-1.93
46	2023-02-02	-1.92
47	2021-03-17	-1.87
48	2022-06-29	-1.86
49	2021-09-01	-1.85
50	2021-12-21	-1.82
51	2022-07-12	-1.81
52	2022-09-28	-1.81
53	2021-05-18	-1.81
54	2021-06-02	-1.80
55	2022-12-14	-1.78
56	2021-07-16	-1.75
57	2022-01-24	-1.74
58	2022-02-09	-1.73
59	2021-11-24	-1.72
60	2021-02-22	-1.71
61	2022-08-19	-1.69
62	2023-01-24	-1.68
63	2022-12-01	-1.68
64	2023-01-27	-1.67
65	2022-10-12	-1.67
66	2021-04-29	-1.65
67	2022-05-17	-1.61
68	2021-03-16	-1.61
69	2022-11-02	-1.61
70	2021-11-09	-1.61
71	2022-08-31	-1.60
72	2021-08-24	-1.60
73	2021-11-22	-1.60
74	2021-05-11	-1.56
75	2022-08-16	-1.56
76	2022-07-07	-1.56
77	2021-01-04	-1.52
78	2021-12-13	-1.48
79	2022-06-21	-1.43
80	2022-09-15	-1.40
81	2022-07-13	-1.39
82	2021-12-16	-1.36
83	2023-01-04	-1.34
84	2021-07-07	-1.34
85	2022-09-22	-1.30
86	2023-02-15	-1.29
87	2021-04-06	-1.29
88	2022-01-07	-1.26
89	2022-01-14	-1.26
90	2022-06-06	-1.25
91	2023-02-17	-1.25
92	2023-01-18	-1.23
93	2022-09-19	-1.21
94	2022-06-08	-1.20
95	2021-04-16	-1.18
96	2021-10-05	-1.17
97	2021-02-24	-1.16
98	2021-08-20	-1.15
99	2021-08-13	-1.14
100	2022-03-18	-1.14

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:45:29

CERT information

Full title

Certara, Inc.
First trading day

2020-12-11
Last trading day

2023-02-23
Total trading days

554
Last close price

18.65 (+1.00%)
Market cap

5.1B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

Computer Software: Prepackaged Software
CERT CEO

Dr. Edmundo Muniz
Address

100 Overlook Center
Princeton
NJ
Website

http://www.certara.com
Phone number

609-716-7900
Description

Certara Inc. provides software products and technology-enabled services to customers for biosimulation in drug discovery, preclinincal and clinical research, regulatory submissions, and market access. It offers medicines to patients using biosimulation software and technology to transform drug discovery and development. The company also provides related technology-enabled services to guide its customers' new drugs through the regulatory submission process and into the market. Its technology-enabled services include mechanistic biosimulation, empirical biosimulation, drug development and regulatory strategy, clinical pharmacology, model-based meta-analysis, regulatory writing and medical communications, regulatory operations, and market access. The company serves biopharmaceutical companies and academic institutions. It has operations in the United States, Canada, Spain, Luxembourg, Portugal, the United Kingdom, Germany, France, the Netherlands, Denmark, Switzerland, Italy, Poland, Japan, the Philippines, India, and Australia. Certara Inc. was founded in 2008 and is headquartered in Princeton, New Jersey.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

63 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...