Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asana Inc Cl A (NY: ASAN )

15.72 +0.09 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 76.00 77.68 74.40 74.55 1,718,580 -2.02(-2.64%)
Dec 30, 2021 72.45 78.10 70.92 76.57 2,558,336 +4.46(+6.18%)
Dec 29, 2021 74.30 74.40 69.42 72.11 2,020,785 -2.57(-3.44%)
Dec 28, 2021 76.06 76.39 73.15 74.68 2,236,092 -1.73(-2.26%)
Dec 27, 2021 78.36 79.79 75.05 76.41 2,481,462 -1.49(-1.91%)
Dec 23, 2021 80.02 81.00 75.28 77.90 3,206,760 -1.43(-1.80%)
Dec 22, 2021 79.57 82.50 77.05 79.33 2,999,003 -0.61(-0.76%)
Dec 21, 2021 77.05 80.89 72.60 79.94 5,090,129 +3.47(+4.54%)
Dec 20, 2021 71.85 81.18 71.50 76.47 6,168,936 +1.72(+2.30%)
Dec 17, 2021 66.03 74.86 64.07 74.75 6,363,674 +7.51(+11.17%)
Dec 16, 2021 71.38 71.76 65.01 67.24 4,078,376 -2.41(-3.46%)
Dec 15, 2021 64.54 71.00 63.91 69.65 3,920,493 +4.73(+7.29%)
Dec 14, 2021 61.91 66.44 61.48 64.92 4,376,148 +0.72(+1.12%)
Dec 13, 2021 67.51 68.29 63.42 64.20 4,808,741 -3.71(-5.46%)
Dec 10, 2021 74.66 77.25 65.88 67.91 5,063,575 -5.89(-7.98%)
Dec 09, 2021 80.78 83.25 72.27 73.80 4,474,763 -6.21(-7.76%)
Dec 08, 2021 73.71 81.40 71.67 80.01 4,349,289 +5.70(+7.67%)
Dec 07, 2021 69.98 76.26 69.66 74.31 4,856,066 +8.45(+12.83%)
Dec 06, 2021 66.51 67.86 61.76 65.86 6,081,142 -1.12(-1.67%)
Dec 03, 2021 70.71 72.49 63.85 66.98 13,910,339 -24.02(-26.40%)
Dec 02, 2021 89.58 95.25 88.83 91.00 5,088,117 +1.04(+1.16%)
Dec 01, 2021 104.04 105.98 89.37 89.96 5,678,636 -13.99(-13.46%)
Nov 30, 2021 108.91 113.40 100.27 103.95 6,936,745 -4.96(-4.55%)
Nov 29, 2021 109.99 111.20 105.24 108.91 3,049,524 +2.89(+2.73%)
Nov 26, 2021 103.80 109.11 103.00 106.02 2,026,823 -0.78(-0.73%)
Nov 24, 2021 100.00 107.72 99.83 106.80 3,355,150 +5.38(+5.30%)
Nov 23, 2021 103.00 110.19 97.53 101.42 5,741,992 -4.67(-4.40%)
Nov 22, 2021 134.33 134.93 105.94 106.09 7,323,609 -31.10(-22.67%)
Nov 19, 2021 138.35 142.80 136.05 137.19 1,930,768 +0.21(+0.15%)
Nov 18, 2021 134.35 137.69 136.71 136.98 1,675,709 +5.38(+4.09%)
Nov 17, 2021 136.97 140.38 128.33 131.60 2,613,732 -3.69(-2.73%)
Nov 16, 2021 134.00 135.89 131.50 135.29 1,756,132 -1.11(-0.81%)
Nov 15, 2021 141.50 145.79 135.05 136.40 2,309,371 -5.26(-3.71%)
Nov 12, 2021 133.43 141.94 133.43 141.66 2,344,013 +9.21(+6.95%)
Nov 11, 2021 134.64 135.69 130.43 132.45 1,198,755 +2.78(+2.14%)
Nov 10, 2021 134.49 129.67 2,810,283 -9.02(-6.50%)
Nov 09, 2021 138.72 143.62 132.28 138.69 3,019,806 +3.25(+2.40%)
Nov 08, 2021 128.27 137.45 127.20 135.44 2,382,086 +7.37(+5.75%)
Nov 05, 2021 131.47 134.00 124.13 128.07 2,102,576 -3.60(-2.73%)
Nov 04, 2021 126.72 135.24 126.01 131.67 1,833,738 -0.77(-0.58%)
Nov 03, 2021 128.98 133.93 127.69 132.44 2,257,573 +4.25(+3.32%)
Nov 02, 2021 134.61 135.75 127.56 128.19 1,801,201 -7.09(-5.24%)
Nov 01, 2021 137.99 136.09 133.28 135.28 1,491,371 -0.52(-0.38%)
Oct 29, 2021 130.28 135.96 130.24 135.80 1,608,091 +3.97(+3.01%)
Oct 28, 2021 125.85 133.30 124.71 131.83 1,592,607 +6.93(+5.55%)
Oct 27, 2021 125.90 132.30 124.36 124.90 1,960,189 -0.72(-0.57%)
Oct 26, 2021 139.00 125.62 3,865,867 -10.61(-7.79%)
Oct 25, 2021 135.09 139.98 134.49 136.23 1,994,641 +2.16(+1.61%)
Oct 22, 2021 136.00 136.00 128.29 134.07 3,424,098 -1.95(-1.43%)
Oct 21, 2021 130.50 139.00 130.36 136.02 4,134,177 +6.24(+4.81%)
Oct 20, 2021 129.00 130.35 124.30 129.78 3,006,671 +2.13(+1.67%)
Oct 19, 2021 118.26 131.50 117.73 127.65 5,376,576 +9.75(+8.27%)
Oct 18, 2021 116.19 119.21 115.63 117.90 1,549,695 +1.80(+1.55%)
Oct 15, 2021 118.05 118.89 113.09 116.10 2,472,339 -0.14(-0.12%)
Oct 14, 2021 116.27 120.66 115.31 116.24 2,378,729 +1.41(+1.23%)
Oct 13, 2021 111.43 115.70 111.30 114.83 2,802,568 +4.68(+4.25%)
Oct 12, 2021 106.11 112.90 106.00 110.15 3,466,578 +4.25(+4.01%)
Oct 11, 2021 103.79 108.17 102.25 105.90 1,193,294 +0.45(+0.43%)
Oct 08, 2021 111.56 111.75 104.31 105.45 1,783,745 -3.42(-3.14%)
Oct 07, 2021 109.98 111.88 108.17 108.87 2,449,477 +0.68(+0.63%)
Oct 06, 2021 102.52 110.30 101.13 108.19 3,560,168 +5.03(+4.88%)
Oct 05, 2021 100.34 104.31 100.05 103.16 1,471,554 +3.31(+3.31%)
Oct 04, 2021 100.81 103.67 98.51 99.85 2,313,001 -2.02(-1.98%)
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.