Skip to main content

Asana Inc Cl A (NY: ASAN )

15.49 +0.10 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.17 21.79 19.87 21.13 2,804,696 +1.08(+5.39%)
Mar 30, 2023 20.36 20.53 19.92 20.05 1,498,062 +0.03(+0.15%)
Mar 29, 2023 19.79 20.33 19.58 20.02 1,536,919 +0.57(+2.93%)
Mar 28, 2023 19.98 20.07 19.44 19.45 1,553,933 -0.59(-2.94%)
Mar 27, 2023 20.42 20.48 19.70 20.04 1,641,636 -0.38(-1.86%)
Mar 24, 2023 20.74 21.05 20.01 20.42 1,800,267 -0.37(-1.78%)
Mar 23, 2023 20.76 21.74 20.41 20.79 1,912,357 +0.40(+1.96%)
Mar 22, 2023 21.44 21.69 20.35 20.39 2,580,834 -1.15(-5.34%)
Mar 21, 2023 21.57 21.84 20.91 21.54 3,066,070 -0.18(-0.83%)
Mar 20, 2023 21.75 21.85 20.97 21.72 2,114,313 -0.04(-0.18%)
Mar 17, 2023 22.08 22.26 21.11 21.76 3,706,489 -0.48(-2.16%)
Mar 16, 2023 21.90 22.56 21.50 22.24 3,141,376 +0.27(+1.23%)
Mar 15, 2023 20.60 22.08 20.60 21.97 4,010,821 +1.13(+5.42%)
Mar 14, 2023 21.13 21.83 20.45 20.84 5,190,615 +0.12(+0.58%)
Mar 13, 2023 19.19 21.26 18.55 20.72 5,695,896 +1.57(+8.20%)
Mar 10, 2023 21.07 21.07 18.48 19.15 8,898,812 -2.02(-9.54%)
Mar 09, 2023 20.10 22.96 20.09 21.17 27,422,652 +3.37(+18.93%)
Mar 08, 2023 17.48 18.18 17.28 17.80 9,048,562 +0.32(+1.83%)
Mar 07, 2023 17.18 18.11 17.13 17.48 4,781,519 +0.26(+1.51%)
Mar 06, 2023 16.76 17.69 16.62 17.22 4,743,708 +0.58(+3.49%)
Mar 03, 2023 16.13 16.97 15.78 16.64 4,505,697 +1.32(+8.62%)
Mar 02, 2023 14.52 15.36 14.32 15.32 2,338,209 +0.61(+4.15%)
Mar 01, 2023 14.85 15.06 14.52 14.71 1,894,444 -0.08(-0.54%)
Feb 28, 2023 14.61 15.08 14.54 14.79 1,997,908 +0.04(+0.27%)
Feb 27, 2023 14.79 14.90 14.51 14.75 2,119,048 +0.11(+0.75%)
Feb 24, 2023 14.76 14.86 14.40 14.64 1,998,290 -0.60(-3.94%)
Feb 23, 2023 15.31 15.38 14.59 15.24 1,816,208 +0.08(+0.53%)
Feb 22, 2023 14.81 15.22 14.69 15.16 2,398,821 +0.45(+3.06%)
Feb 21, 2023 15.03 15.28 14.45 14.71 2,352,058 -0.90(-5.77%)
Feb 17, 2023 15.74 15.74 14.98 15.61 3,117,898 -0.28(-1.76%)
Feb 16, 2023 16.32 16.68 15.85 15.89 2,871,597 -1.04(-6.14%)
Feb 15, 2023 15.87 17.14 15.55 16.93 3,480,788 +1.17(+7.42%)
Feb 14, 2023 14.48 15.76 14.30 15.76 3,314,083 +1.01(+6.85%)
Feb 13, 2023 15.01 15.55 14.61 14.75 4,318,795 +0.27(+1.86%)
Feb 10, 2023 15.25 15.35 14.37 14.48 4,179,939 -1.13(-7.24%)
Feb 09, 2023 16.63 17.07 15.59 15.61 3,071,109 -0.71(-4.35%)
Feb 08, 2023 16.53 17.09 16.32 16.32 2,351,790 -0.08(-0.49%)
Feb 07, 2023 16.08 16.55 15.37 16.40 2,672,862 +0.36(+2.24%)
Feb 06, 2023 16.27 16.74 15.94 16.04 3,009,044 -0.63(-3.78%)
Feb 03, 2023 16.60 17.77 16.09 16.67 3,593,706 -1.28(-7.13%)
Feb 02, 2023 17.40 18.67 17.28 17.95 5,716,525 +1.33(+8.00%)
Feb 01, 2023 15.55 16.69 15.12 16.62 3,115,112 +1.12(+7.23%)
Jan 31, 2023 15.18 15.84 15.14 15.50 2,265,703 +0.47(+3.13%)
Jan 30, 2023 15.14 15.43 14.46 15.03 3,307,987 -0.51(-3.28%)
Jan 27, 2023 14.38 15.64 14.36 15.54 3,650,095 +0.99(+6.80%)
Jan 26, 2023 14.71 14.97 14.07 14.55 2,162,874 +0.33(+2.32%)
Jan 25, 2023 13.40 14.52 12.98 14.22 3,803,492 +0.26(+1.86%)
Jan 24, 2023 14.40 14.71 13.85 13.96 2,587,960 -0.46(-3.19%)
Jan 23, 2023 13.73 14.42 13.46 14.42 2,587,568 +0.83(+6.11%)
Jan 20, 2023 13.20 13.73 13.00 13.59 2,943,896 +0.49(+3.74%)
Jan 19, 2023 13.70 13.87 12.88 13.10 3,087,181 -0.95(-6.76%)
Jan 18, 2023 14.73 15.06 13.99 14.05 3,184,530 -0.32(-2.23%)
Jan 17, 2023 14.17 14.56 13.24 14.37 3,472,215 +0.04(+0.28%)
Jan 13, 2023 13.73 14.47 13.63 14.33 2,793,652 +0.29(+2.07%)
Jan 12, 2023 13.88 14.09 13.07 14.04 3,228,003 +0.33(+2.41%)
Jan 11, 2023 13.20 13.73 12.81 13.71 2,585,922 +0.66(+5.06%)
Jan 10, 2023 12.04 13.07 11.86 13.05 3,731,681 +0.80(+6.53%)
Jan 09, 2023 12.00 12.94 11.94 12.25 5,299,456 +0.47(+3.99%)
Jan 06, 2023 12.26 12.28 11.32 11.78 4,316,020 -0.35(-2.89%)
Jan 05, 2023 13.30 13.38 11.90 12.13 4,894,908 -1.40(-10.35%)
Jan 04, 2023 13.54 13.80 13.12 13.53 2,371,171 +0.28(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.