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 (%)
Nov 30, 2023 21.84 21.95 20.86 21.01 2,221,727 -0.55(-2.55%)
Nov 29, 2023 21.40 22.14 21.40 21.56 1,860,754 +0.58(+2.76%)
Nov 28, 2023 20.31 21.10 20.11 20.98 2,170,310 +0.47(+2.29%)
Nov 27, 2023 20.59 21.07 20.44 20.51 1,421,888 -0.23(-1.11%)
Nov 24, 2023 20.50 20.83 20.42 20.74 550,647 +0.06(+0.29%)
Nov 22, 2023 21.09 21.18 20.62 20.68 1,324,871 -0.09(-0.43%)
Nov 21, 2023 21.52 21.63 20.64 20.77 1,347,600 -1.07(-4.90%)
Nov 20, 2023 21.37 22.13 21.30 21.84 1,540,484 +0.54(+2.54%)
Nov 17, 2023 21.11 21.47 20.81 21.30 1,263,814 +0.31(+1.48%)
Nov 16, 2023 21.03 21.12 20.31 20.99 1,440,352 -0.32(-1.50%)
Nov 15, 2023 21.07 21.88 20.86 21.31 1,990,103 +0.34(+1.62%)
Nov 14, 2023 20.00 21.23 20.00 20.97 2,744,482 +1.75(+9.11%)
Nov 13, 2023 19.59 19.78 19.08 19.22 2,142,685 -0.45(-2.29%)
Nov 10, 2023 18.88 19.74 18.73 19.67 1,430,034 +0.62(+3.25%)
Nov 09, 2023 20.06 20.13 18.99 19.05 1,421,172 -0.86(-4.32%)
Nov 08, 2023 20.19 20.36 19.74 19.91 1,286,533 -0.27(-1.34%)
Nov 07, 2023 19.25 20.43 19.07 20.18 2,043,171 +1.25(+6.60%)
Nov 06, 2023 20.41 20.49 18.90 18.93 2,563,583 -1.37(-6.75%)
Nov 03, 2023 19.50 20.46 19.46 20.30 2,819,205 +0.97(+5.02%)
Nov 02, 2023 18.64 19.41 18.55 19.33 2,967,717 +1.37(+7.63%)
Nov 01, 2023 18.31 18.47 17.49 17.96 2,488,573 -0.51(-2.76%)
Oct 31, 2023 18.17 18.58 17.92 18.47 2,081,265 +0.40(+2.21%)
Oct 30, 2023 18.29 18.47 17.93 18.07 1,946,558 +0.00(+0.00%)
Oct 27, 2023 18.53 18.86 17.89 18.07 1,494,391 -0.14(-0.77%)
Oct 26, 2023 18.20 18.48 17.63 18.21 2,316,029 +0.12(+0.66%)
Oct 25, 2023 19.26 19.28 17.84 18.09 3,194,043 -1.45(-7.42%)
Oct 24, 2023 18.71 19.74 18.69 19.54 2,425,061 +1.09(+5.91%)
Oct 23, 2023 17.49 18.71 17.48 18.45 2,873,655 +0.09(+0.49%)
Oct 20, 2023 19.14 19.14 18.14 18.36 2,849,009 -0.89(-4.62%)
Oct 19, 2023 19.20 19.74 18.73 19.25 3,035,063 +0.56(+3.00%)
Oct 18, 2023 19.18 19.26 18.61 18.69 2,167,363 -0.62(-3.21%)
Oct 17, 2023 18.46 19.90 18.46 19.31 3,006,260 +0.76(+4.10%)
Oct 16, 2023 17.61 18.56 17.54 18.55 2,579,552 +0.97(+5.52%)
Oct 13, 2023 18.45 18.57 17.50 17.58 3,287,402 -0.40(-2.22%)
Oct 12, 2023 18.20 18.40 17.69 17.98 2,829,991 -0.30(-1.64%)
Oct 11, 2023 18.14 18.50 17.94 18.28 2,210,583 +0.36(+2.01%)
Oct 10, 2023 17.51 18.23 17.50 17.92 2,887,292 +0.70(+4.07%)
Oct 09, 2023 16.58 17.29 16.57 17.22 2,109,585 +0.15(+0.88%)
Oct 06, 2023 16.07 17.21 15.71 17.07 3,540,855 +1.15(+7.22%)
Oct 05, 2023 16.81 16.87 15.68 15.92 3,133,891 -1.12(-6.57%)
Oct 04, 2023 17.47 17.70 16.97 17.04 2,698,157 -0.18(-1.05%)
Oct 03, 2023 18.18 18.41 17.06 17.22 4,050,744 -1.12(-6.11%)
Oct 02, 2023 18.29 18.54 18.13 18.34 2,278,084 +0.03(+0.16%)
Sep 29, 2023 18.66 19.14 18.23 18.31 2,479,516 -0.13(-0.70%)
Sep 28, 2023 17.50 18.77 17.40 18.44 4,301,373 +1.20(+6.96%)
Sep 27, 2023 17.27 17.68 16.92 17.24 3,358,014 +0.20(+1.17%)
Sep 26, 2023 16.95 17.52 16.95 17.04 3,062,804 -0.05(-0.29%)
Sep 25, 2023 16.84 17.16 16.89 17.09 2,632,536 -0.04(-0.23%)
Sep 22, 2023 17.36 17.37 17.03 17.13 1,873,099 +0.04(+0.23%)
Sep 21, 2023 17.04 17.43 16.85 17.09 2,774,410 -0.18(-1.04%)
Sep 20, 2023 17.82 17.96 17.26 17.27 3,859,825 -0.47(-2.65%)
Sep 19, 2023 18.00 18.25 17.37 17.74 5,259,570 -0.46(-2.53%)
Sep 18, 2023 18.00 18.59 17.81 18.20 2,256,675 -0.05(-0.27%)
Sep 15, 2023 18.54 18.59 17.92 18.25 2,343,820 -0.43(-2.30%)
Sep 14, 2023 18.82 18.85 18.38 18.68 2,098,667 -0.17(-0.90%)
Sep 13, 2023 19.41 19.65 18.66 18.85 3,820,524 -0.44(-2.28%)
Sep 12, 2023 19.77 19.80 19.12 19.29 2,320,809 -0.90(-4.46%)
Sep 11, 2023 20.26 20.78 20.08 20.19 2,542,718 +0.09(+0.45%)
Sep 08, 2023 20.00 20.50 19.91 20.10 3,669,923 +0.17(+0.85%)
Sep 07, 2023 18.31 20.00 18.21 19.93 4,397,476 +1.14(+6.07%)
Sep 06, 2023 19.67 20.25 18.40 18.79 9,294,070 -2.85(-13.17%)
Sep 05, 2023 21.70 21.79 21.08 21.64 4,081,523 +0.01(+0.05%)
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.