Certara

CERT
🏛️ usa →
12.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.32 29.05 28.31 28.42 0.4M
2021-12-30 28.18 29.39 28.18 28.49 1.0M
2021-12-29 28.54 28.65 27.97 28.18 0.3M
2021-12-28 29.65 29.65 28.21 28.77 0.4M
2021-12-27 29.30 29.99 29.20 29.70 0.6M
2021-12-23 28.97 29.50 28.44 29.37 0.6M
2021-12-22 28.06 29.01 28.06 29.00 0.6M
2021-12-21 27.86 28.79 27.55 28.58 1.1M
2021-12-20 26.95 28.40 26.03 27.51 1.7M
2021-12-17 26.13 27.67 25.49 27.48 1.9M
2021-12-16 28.00 28.46 26.31 26.49 0.8M
2021-12-15 27.61 27.84 26.49 27.59 1.3M
2021-12-14 27.92 28.41 27.13 27.56 1.8M
2021-12-13 27.89 28.55 27.51 28.34 2.0M
2021-12-10 27.98 28.28 27.25 27.76 0.8M
2021-12-09 28.52 29.04 27.70 27.90 1.0M
2021-12-08 27.76 28.99 27.16 28.75 0.9M
2021-12-07 27.00 28.16 26.72 27.68 0.7M
2021-12-06 26.08 26.67 25.24 26.48 0.7M
2021-12-03 27.09 27.09 25.34 26.10 0.8M
2021-12-02 26.58 27.42 26.41 27.08 0.8M
2021-12-01 27.41 28.13 26.53 26.67 1.2M
2021-11-30 28.23 28.56 26.34 26.93 1.4M
2021-11-29 28.03 28.55 27.90 28.23 1.2M
2021-11-26 28.01 28.77 27.76 27.90 0.9M
2021-11-24 28.27 28.80 27.62 28.50 0.7M
2021-11-23 28.33 28.97 27.65 28.42 1.5M
2021-11-22 30.66 30.88 28.27 28.79 2.3M
2021-11-19 30.42 30.64 29.74 30.48 3.0M
2021-11-18 31.77 32.59 30.16 30.73 8.4M
2021-11-17 38.70 38.71 35.20 36.01 1.5M
2021-11-16 36.11 39.67 35.71 38.70 2.2M
2021-11-15 39.09 40.65 37.37 38.04 0.8M
2021-11-12 40.12 40.12 38.83 38.96 0.2M
2021-11-11 39.95 40.62 38.89 39.38 0.7M
2021-11-10 41.05 43.75 39.69 39.75 1.0M
2021-11-09 42.02 42.13 41.01 41.72 0.8M
2021-11-08 43.17 43.17 41.55 42.06 0.9M
2021-11-05 45.00 45.44 42.78 42.90 0.5M
2021-11-04 44.41 45.48 43.81 45.21 0.5M
2021-11-03 43.74 44.74 43.15 44.09 0.3M
2021-11-02 43.75 44.20 41.62 43.99 0.5M
2021-11-01 42.00 43.97 42.00 43.50 0.4M
2021-10-29 40.78 41.98 40.76 41.31 0.5M
2021-10-28 39.79 41.41 39.31 41.19 0.6M
2021-10-27 39.83 39.84 38.72 39.27 0.4M
2021-10-26 39.95 40.25 39.62 39.84 0.4M
2021-10-25 38.74 40.49 38.71 39.71 0.5M
2021-10-22 38.45 38.76 37.75 38.13 0.2M
2021-10-21 38.17 38.92 37.71 38.57 0.2M
2021-10-20 37.97 39.32 37.54 38.25 0.5M
2021-10-19 36.90 38.70 36.45 37.96 0.4M
2021-10-18 37.77 37.88 36.03 36.60 0.4M
2021-10-15 37.38 38.50 36.79 37.84 0.5M
2021-10-14 37.79 38.79 36.97 37.75 0.7M
2021-10-13 35.64 38.11 35.25 37.76 0.8M
2021-10-12 33.40 35.66 33.40 35.20 0.6M
2021-10-11 33.49 34.67 33.31 33.51 0.3M
2021-10-08 34.30 34.30 33.48 33.65 0.1M
2021-10-07 34.18 35.24 33.26 34.18 0.3M
2021-10-06 32.99 35.16 32.66 33.64 1.0M
2021-10-05 32.03 33.50 32.03 33.38 0.5M
2021-10-04 34.62 34.62 31.64 31.99 0.8M
2021-10-01 32.99 35.18 32.36 34.90 0.9M
2021-09-30 32.86 33.36 32.35 33.10 0.6M
2021-09-29 32.70 33.42 32.41 32.52 0.4M
2021-09-28 35.00 35.00 32.56 32.64 0.8M
2021-09-27 36.00 36.14 34.71 35.22 0.4M
2021-09-24 35.84 36.63 35.55 36.00 1.4M
2021-09-23 36.07 36.42 35.50 36.03 0.5M
2021-09-22 36.84 37.00 35.74 36.00 0.9M
2021-09-21 34.60 37.26 33.35 36.82 1.3M
2021-09-20 33.57 35.21 33.48 34.41 1.0M
2021-09-17 35.68 36.56 34.62 34.72 5.4M
2021-09-16 34.29 36.24 34.29 35.45 0.8M
2021-09-15 33.84 35.58 33.62 35.10 1.1M
2021-09-14 35.83 36.99 33.57 33.92 1.2M
2021-09-13 34.92 36.33 33.25 36.18 1.5M
2021-09-10 34.00 36.00 33.49 34.96 1.8M
2021-09-09 32.18 36.27 31.56 33.96 12.3M
2021-09-08 38.29 39.58 34.52 35.14 1.6M
2021-09-07 37.84 39.80 37.31 38.41 1.1M
2021-09-03 34.54 38.20 34.46 37.77 0.9M
2021-09-02 33.35 38.49 32.91 36.32 1.5M
2021-09-01 33.51 34.30 32.82 33.98 0.8M
2021-08-31 33.06 34.10 32.82 33.57 0.9M
2021-08-30 33.05 33.93 32.81 32.91 0.4M
2021-08-27 31.44 33.27 31.13 32.83 0.7M
2021-08-26 31.03 32.15 30.61 31.54 0.5M
2021-08-25 30.19 31.61 30.19 31.08 0.4M
2021-08-24 29.50 31.38 29.50 30.68 0.5M
2021-08-23 29.23 29.45 27.80 29.34 0.6M
2021-08-20 28.24 29.75 27.31 29.57 0.4M
2021-08-19 28.33 28.65 27.84 28.44 0.3M
2021-08-18 27.53 29.02 27.47 28.40 0.3M
2021-08-17 27.99 28.42 26.76 27.42 0.4M
2021-08-16 28.58 28.92 27.84 28.11 0.6M
2021-08-13 29.19 29.38 28.82 28.91 0.2M
2021-08-12 28.14 29.27 27.99 29.17 0.3M
2021-08-11 28.00 28.16 27.34 28.08 0.4M
2021-08-10 27.14 28.12 27.14 27.91 0.5M
2021-08-09 28.27 29.13 26.55 28.16 0.6M
2021-08-06 27.99 28.76 26.94 28.57 0.3M
2021-08-05 27.76 28.38 27.03 27.99 0.4M
2021-08-04 26.02 28.50 25.87 27.92 0.6M
2021-08-03 26.09 26.65 25.71 26.31 0.6M
2021-08-02 27.21 27.37 25.15 26.13 1.8M
2021-07-30 27.22 27.50 27.06 27.21 0.3M
2021-07-29 26.61 27.93 26.24 27.41 0.4M
2021-07-28 26.46 26.72 25.70 26.47 0.4M
2021-07-27 26.37 26.59 26.01 26.32 0.4M
2021-07-26 26.27 26.80 26.27 26.55 0.3M
2021-07-23 26.02 26.50 25.62 26.45 0.2M
2021-07-22 25.37 25.82 25.19 25.71 0.2M
2021-07-21 24.92 26.21 24.70 25.42 0.5M
2021-07-20 24.76 25.46 24.65 24.91 0.4M
2021-07-19 24.16 24.69 23.75 24.56 0.4M
2021-07-16 24.48 24.77 24.28 24.59 0.2M
2021-07-15 25.04 25.21 24.05 24.46 0.3M
2021-07-14 25.82 25.96 24.82 24.99 0.2M
2021-07-13 27.37 27.65 25.55 25.92 0.6M
2021-07-12 26.86 27.64 26.35 27.52 0.2M
2021-07-09 25.92 27.03 25.51 26.98 0.2M
2021-07-08 25.80 26.17 25.18 25.86 0.2M
2021-07-07 26.99 27.23 25.69 26.15 0.2M
2021-07-06 27.34 27.34 26.17 26.98 0.2M
2021-07-02 27.82 28.69 26.55 27.26 0.3M
2021-07-01 28.49 28.53 27.70 27.89 0.7M
2021-06-30 28.14 28.76 27.63 28.33 0.5M
2021-06-29 28.14 28.63 27.63 28.11 0.2M
2021-06-28 28.38 28.65 27.85 27.96 0.3M
2021-06-25 26.88 28.79 26.69 28.32 1.2M
2021-06-24 26.37 27.25 26.18 27.02 0.4M
2021-06-23 27.25 27.25 26.05 26.37 0.5M
2021-06-22 27.20 27.24 26.77 27.16 0.3M
2021-06-21 27.95 28.04 26.86 27.20 0.3M
2021-06-18 27.53 28.10 27.07 27.61 0.5M
2021-06-17 27.02 28.20 27.02 27.53 0.2M
2021-06-16 26.63 27.46 26.29 26.90 0.3M
2021-06-15 26.99 27.63 26.52 26.70 0.5M
2021-06-14 27.19 28.67 26.68 27.09 0.7M
2021-06-11 26.43 26.96 24.53 26.92 0.8M
2021-06-10 26.38 27.26 26.01 27.16 0.2M
2021-06-09 25.86 26.42 25.59 26.32 0.3M
2021-06-08 25.14 25.85 24.94 25.59 0.4M
2021-06-07 26.27 26.49 24.56 24.83 0.6M
2021-06-04 25.66 26.81 25.42 26.23 0.9M
2021-06-03 25.65 26.03 25.07 25.68 0.4M
2021-06-02 26.00 26.14 25.61 26.12 1.7M
2021-06-01 26.44 26.72 25.42 26.15 0.7M
2021-05-28 26.36 26.54 25.67 26.31 0.6M
2021-05-27 26.82 26.90 25.92 26.39 0.9M
2021-05-26 26.54 27.09 26.41 26.75 0.2M
2021-05-25 26.04 26.76 25.81 26.24 0.3M
2021-05-24 26.78 26.95 25.79 25.85 0.3M
2021-05-21 26.60 27.26 26.49 26.61 0.3M
2021-05-20 25.67 26.66 25.30 26.40 0.2M
2021-05-19 25.44 26.09 25.00 25.57 0.5M
2021-05-18 24.65 26.60 24.58 25.91 0.4M
2021-05-17 25.84 26.10 24.36 24.79 0.5M
2021-05-14 25.86 26.55 25.25 25.76 0.4M
2021-05-13 27.32 27.80 25.26 25.63 0.6M
2021-05-12 27.85 28.46 26.57 27.05 0.3M
2021-05-11 28.40 29.33 27.82 28.29 0.3M
2021-05-10 29.38 29.74 28.52 29.34 0.7M
2021-05-07 28.31 29.49 27.27 29.47 0.9M
2021-05-06 31.19 31.22 27.40 29.38 0.8M
2021-05-05 30.26 31.65 30.19 31.39 1.1M
2021-05-04 31.42 31.87 29.41 30.09 0.6M
2021-05-03 32.16 32.54 31.19 31.73 0.3M
2021-04-30 32.76 33.60 30.82 31.81 0.8M
2021-04-29 32.87 33.31 32.16 33.31 0.4M
2021-04-28 32.72 33.61 32.24 32.72 0.4M
2021-04-27 32.66 33.66 32.05 32.93 0.5M
2021-04-26 31.10 32.62 31.09 32.54 1.2M
2021-04-23 29.95 31.46 29.67 31.11 0.4M
2021-04-22 28.15 30.55 28.05 29.73 0.4M
2021-04-21 27.16 28.14 26.73 28.11 0.3M
2021-04-20 27.86 28.28 26.57 27.33 0.4M
2021-04-19 27.73 28.42 27.30 28.07 0.2M
2021-04-16 28.15 28.79 27.64 28.06 0.3M
2021-04-15 28.39 28.54 27.68 28.06 0.2M
2021-04-14 27.69 28.53 27.68 28.03 0.3M
2021-04-13 27.28 27.71 27.07 27.68 0.2M
2021-04-12 26.82 27.45 26.59 27.25 0.5M
2021-04-09 26.28 26.98 25.80 26.96 0.3M
2021-04-08 27.15 27.45 25.83 26.28 0.3M
2021-04-07 26.73 27.07 26.22 26.89 0.6M
2021-04-06 27.46 28.55 26.99 27.08 0.6M
2021-04-05 27.89 28.35 27.18 27.60 0.4M
2021-04-01 27.41 28.45 26.51 27.45 0.9M
2021-03-31 25.72 27.74 25.72 27.30 1.0M
2021-03-30 25.59 26.51 24.58 26.40 0.7M
2021-03-29 28.00 28.42 25.43 25.58 1.1M
2021-03-26 28.99 29.88 27.33 28.17 1.8M
2021-03-25 27.89 30.22 26.76 28.56 4.2M
2021-03-24 27.80 27.80 25.55 25.62 1.3M
2021-03-23 28.94 29.45 26.97 27.78 0.7M
2021-03-22 30.94 31.48 30.19 30.51 0.4M
2021-03-19 30.29 31.11 29.30 30.94 3.9M
2021-03-18 30.92 31.01 29.81 30.44 0.4M
2021-03-17 30.51 31.75 29.48 31.51 0.6M
2021-03-16 30.94 31.60 30.36 31.01 0.6M
2021-03-15 27.60 30.58 27.60 30.41 0.5M
2021-03-12 27.00 27.74 26.60 27.44 1.1M
2021-03-11 27.41 27.92 26.80 27.00 0.9M
2021-03-10 26.48 27.47 26.44 26.69 0.4M
2021-03-09 26.47 27.28 24.90 25.95 0.9M
2021-03-08 26.55 28.13 25.17 25.72 0.9M
2021-03-05 30.60 31.45 25.50 26.37 2.7M
2021-03-04 33.64 33.80 29.25 30.52 0.7M
2021-03-03 35.32 36.03 33.87 33.91 0.3M
2021-03-02 36.42 36.94 34.85 35.49 1.5M
2021-03-01 35.20 36.71 35.15 35.97 0.4M
2021-02-26 33.76 35.16 32.31 34.65 0.5M
2021-02-25 35.64 36.08 32.61 32.97 0.3M
2021-02-24 36.00 36.92 35.61 36.06 0.1M
2021-02-23 35.74 36.66 33.83 36.26 0.4M
2021-02-22 35.67 36.47 35.16 36.36 0.3M
2021-02-19 37.21 37.77 35.57 35.84 0.7M
2021-02-18 37.91 38.20 37.13 37.20 0.4M
2021-02-17 38.09 39.00 37.80 38.66 0.3M
2021-02-16 39.30 39.37 38.60 38.95 0.2M
2021-02-12 39.18 39.28 37.98 38.87 0.3M
2021-02-11 38.28 39.34 37.80 39.00 0.4M
2021-02-10 39.26 39.89 37.27 38.20 0.4M
2021-02-09 37.86 40.50 37.86 38.95 0.4M
2021-02-08 35.69 37.61 35.55 37.61 0.2M
2021-02-05 36.13 37.50 34.96 35.73 0.3M
2021-02-04 35.79 36.78 35.44 35.98 0.2M
2021-02-03 35.06 36.00 34.61 35.72 0.2M
2021-02-02 35.49 35.49 34.73 35.04 0.1M
2021-02-01 34.89 35.35 34.18 34.99 0.3M
2021-01-29 34.54 34.65 33.36 34.42 0.3M
2021-01-28 33.50 35.00 33.40 34.54 0.3M
2021-01-27 35.52 36.00 33.10 33.13 0.5M
2021-01-26 36.93 37.18 36.00 36.31 0.2M
2021-01-25 37.21 37.98 35.85 36.80 0.3M
2021-01-22 37.26 38.31 36.34 37.33 0.4M
2021-01-21 36.60 37.50 35.66 37.23 0.6M
2021-01-20 37.63 37.90 36.37 36.60 0.2M
2021-01-19 36.67 38.59 36.67 37.20 0.5M
2021-01-15 34.88 36.45 34.00 36.34 0.3M
2021-01-14 33.50 35.27 33.50 34.33 0.3M
2021-01-13 34.60 34.73 32.42 33.32 0.8M
2021-01-12 34.95 35.91 34.13 34.60 0.4M
2021-01-11 34.93 36.80 34.61 35.04 0.5M
2021-01-08 32.67 35.23 32.50 35.13 0.8M
2021-01-07 32.97 33.50 32.13 32.67 0.6M
2021-01-06 32.25 33.19 31.40 32.62 0.5M
2021-01-05 32.50 33.31 31.87 32.37 0.6M
2021-01-04 33.72 34.47 31.80 33.00 1.0M