EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, CERT:

05 Sep 2025
LAST:

10.52

CHANGE:
 0.06		OPEN:
10.65		HIGH:
10.75		ASK:
0.00		VOLUME:
1.18M
CHG(%):
0.57		PREV:
10.58		LOW:
10.50		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Sep 2510.6510.7510.5010.521.18M
04 Sep 2510.5010.5910.3210.581.46M
03 Sep 2510.6910.8410.3910.501.2M
02 Sep 2510.7110.7710.4110.661.43M
29 Aug 2510.9011.0210.7810.84897.7K
28 Aug 2510.9811.0210.7910.87972.5K
27 Aug 2510.8611.1610.8110.971.05M
26 Aug 2510.7910.9210.7010.87966.7K
25 Aug 2511.3811.4210.7610.811.2M
22 Aug 2510.9311.5510.8411.471.18M

COMPANY PROFILE

Name:
About:Certara, Inc., together with its subsidiaries, provides technology-enabled services and software products for biosimulation in drug discovery, preclinical and clinical research, regulatory submissions, and market access in the United States and internationally. It offers solutions for model-informed drug development, as well as biosimulation solutions to predict pharmacokinetics and pharmacodynamics; Simcyp simulator, a mechanistic biosimulation platform for physiologically based pharmacokinetic simulation; Simcyp Discovery for scientists working on pre-investigational new drug and translational stages; Simcyp Biopharmaceutics for formulation scientists; and Simcyp Secondary Intelligence that integrates toxicology with quantitative analysis of large networks of molecular and functional biological changes. The company also provides Phoenix WinNonlin, a platform for non-compartmental analysis; Phoenix Hosted, which offers a secured and validated Certara Amazon Web Services workspace; Phoenix NLME, a population modeling and simulation software; and Pirana Modeling Workbench, which provides modelers with a structure to facilitate the iterative processes. In addition, it offers Chemaxon JChem engines, a chemical search engine; Chemaxon Compound Registration, which supports a streamlined lead optimization process workflow; Chemaxon Design Hub, a design and tracking platform for drug discovery teams and their external collaborators; Certara D360 software, a scientific informatics system for small molecule and biologics discovery research; and Chemaxon Marvin, a chemical drawing tool. Further, the company provides pinnacle 21, a cloud-based platform for clinical data automation, standardization, and validation; Pinnacle 21 Data Exchange to define data standards and specifications; Metadata Repository that enables study design using controlled and standardized data; CoAuthor software, which creates and assembles regulatory submissions and medical publications; and GlobalSubmit, a submissions management software. Certara I
Sector:Healthcare
Address:4 Radnor Corporate Center, Radnor, PA, United States, 19087
Website:https://www.certara.com
CUSIP:15687V109
CIK:0001827090
ISIN:US15687V1098
FIGI:BBG00Y7BR4K3

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:220.40
Price to Book:1.65
Price to Sales:4.36
EBITDA:104.73M
Shares:160.62M
Market Cap:1.69B

TECHNICAL INDICATORS

MA5:10.62
MA10:10.81
MA20:10.85
MA50:10.81
MA100:11.42
MA200:11.53
STO9:2.17
STO14:1.90
RSI14:41.26
WPR14:-97.94
MTM14:-0.66
ROC14:-0.06
ATR:0.39
Week High:11.02
Week Low:10.32
Month High:11.62
Month Low:9.47
Year High:15.69
Year Low:8.64
Volatility:64.69