Skip to main content

Asana Inc Cl A (NY: ASAN )

16.67 -1.28 (-7.13%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 14.17 14.40 12.98 13.25 2,911,691 -0.52(-3.78%)
Dec 30, 2022 13.30 13.89 13.24 13.77 2,331,530 +0.03(+0.22%)
Dec 29, 2022 12.83 13.82 12.55 13.74 2,668,403 +1.14(+9.05%)
Dec 28, 2022 12.44 12.77 12.31 12.60 2,480,166 +0.11(+0.88%)
Dec 27, 2022 12.89 12.97 12.29 12.49 2,148,958 -0.68(-5.16%)
Dec 23, 2022 12.92 13.21 12.58 13.17 2,368,042 +0.12(+0.92%)
Dec 22, 2022 13.18 13.20 12.59 13.05 2,809,851 -0.30(-2.25%)
Dec 21, 2022 13.70 13.95 13.20 13.35 2,800,830 -0.36(-2.63%)
Dec 20, 2022 13.77 14.27 13.64 13.71 2,981,838 -0.29(-2.07%)
Dec 19, 2022 13.90 14.06 13.48 14.00 3,390,649 +0.00(+0.00%)
Dec 16, 2022 14.27 14.50 13.73 14.00 3,830,891 -0.43(-2.98%)
Dec 15, 2022 14.97 15.26 14.32 14.43 2,703,310 -1.05(-6.78%)
Dec 14, 2022 15.59 15.88 14.80 15.48 4,085,253 -0.02(-0.13%)
Dec 13, 2022 16.28 16.68 14.72 15.50 5,689,204 +0.14(+0.91%)
Dec 12, 2022 14.62 15.37 14.47 15.36 3,621,943 +0.90(+6.22%)
Dec 09, 2022 14.24 14.77 14.09 14.46 3,649,177 +0.22(+1.54%)
Dec 08, 2022 13.52 14.44 13.12 14.24 3,844,170 +0.82(+6.11%)
Dec 07, 2022 13.44 13.80 13.26 13.42 5,482,847 -0.09(-0.67%)
Dec 06, 2022 14.31 14.39 13.14 13.51 6,423,702 -0.89(-6.18%)
Dec 05, 2022 15.94 16.25 14.19 14.40 8,172,172 -1.79(-11.06%)
Dec 02, 2022 15.80 16.40 15.20 16.19 12,786,254 -1.89(-10.45%)
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.