Skip to main content

Asana Inc Cl A (NY: ASAN )

14.98 +0.26 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 14.80 15.05 14.63 14.98 1,950,140 +0.26(+1.77%)
Apr 23, 2024 13.91 14.90 13.91 14.72 2,455,334 +0.82(+5.90%)
Apr 22, 2024 13.72 13.96 13.34 13.90 1,677,731 +0.31(+2.28%)
Apr 19, 2024 13.66 13.78 13.51 13.59 1,917,713 -0.14(-1.02%)
Apr 18, 2024 13.73 14.06 13.55 13.73 1,596,495 +0.01(+0.07%)
Apr 17, 2024 13.64 13.93 13.50 13.72 1,524,296 +0.17(+1.25%)
Apr 16, 2024 13.73 13.77 13.43 13.55 2,305,741 -0.31(-2.24%)
Apr 15, 2024 14.36 14.46 13.78 13.86 1,961,266 -0.59(-4.08%)
Apr 12, 2024 14.77 14.79 14.28 14.45 1,464,310 -0.51(-3.41%)
Apr 11, 2024 14.87 15.02 14.59 14.96 1,762,788 +0.27(+1.84%)
Apr 10, 2024 14.68 14.76 14.37 14.69 1,712,769 -0.57(-3.74%)
Apr 09, 2024 15.05 15.28 14.95 15.26 882,498 +0.35(+2.35%)
Apr 08, 2024 14.89 15.05 14.72 14.91 952,693 +0.22(+1.50%)
Apr 05, 2024 14.79 14.93 14.63 14.69 1,209,313 -0.17(-1.14%)
Apr 04, 2024 15.12 15.23 14.73 14.86 1,714,780 -0.04(-0.27%)
Apr 03, 2024 14.86 15.00 14.70 14.90 2,368,445 -0.11(-0.73%)
Apr 02, 2024 15.00 15.03 14.71 15.01 1,489,080 -0.38(-2.47%)
Apr 01, 2024 15.47 15.62 15.03 15.39 1,196,185 -0.10(-0.65%)
Mar 28, 2024 15.38 15.44 15.44 15.49 1,402,024 +0.10(+0.65%)
Mar 27, 2024 15.49 15.56 15.39 15.39 1,465,724 +0.11(+0.72%)
Mar 26, 2024 15.64 15.77 15.26 15.28 1,458,572 -0.13(-0.84%)
Mar 25, 2024 15.25 15.48 15.21 15.41 1,544,066 -0.06(-0.39%)
Mar 22, 2024 15.55 15.61 15.24 15.47 1,514,053 -0.12(-0.77%)
Mar 21, 2024 15.55 15.99 15.51 15.59 1,937,921 -0.18(-1.14%)
Mar 20, 2024 15.75 15.80 15.17 15.77 3,576,966 -0.08(-0.50%)
Mar 19, 2024 15.55 15.91 15.43 15.85 2,437,069 +0.03(+0.19%)
Mar 18, 2024 16.07 16.16 15.60 15.82 2,219,099 -0.14(-0.88%)
Mar 15, 2024 15.92 16.09 15.68 15.96 2,995,148 -0.26(-1.60%)
Mar 14, 2024 16.16 16.56 15.92 16.22 2,621,133 -0.04(-0.25%)
Mar 13, 2024 16.26 16.78 16.17 16.26 2,925,998 -0.14(-0.85%)
Mar 12, 2024 18.44 18.65 16.23 16.40 8,918,400 -2.39(-12.72%)
Mar 11, 2024 18.90 19.20 18.71 18.79 5,033,755 -0.18(-0.95%)
Mar 08, 2024 19.01 19.77 18.92 18.97 2,367,788 +0.31(+1.66%)
Mar 07, 2024 18.67 18.93 18.48 18.66 1,111,858 +0.21(+1.14%)
Mar 06, 2024 18.65 18.96 18.35 18.45 1,830,545 +0.14(+0.76%)
Mar 05, 2024 19.39 19.52 18.07 18.31 2,502,139 -1.64(-8.22%)
Mar 04, 2024 20.12 20.14 19.51 19.95 1,191,709 -0.12(-0.60%)
Mar 01, 2024 19.59 20.23 19.33 20.07 1,818,409 +0.37(+1.88%)
Feb 29, 2024 19.28 19.80 19.12 19.70 2,551,390 +0.79(+4.18%)
Feb 28, 2024 18.90 19.16 18.72 18.91 1,139,328 -0.23(-1.20%)
Feb 27, 2024 19.13 19.39 19.01 19.14 1,319,318 +0.19(+1.00%)
Feb 26, 2024 18.50 19.20 18.45 18.95 2,926,978 +1.01(+5.63%)
Feb 23, 2024 17.97 18.18 17.79 17.94 1,408,620 +0.04(+0.22%)
Feb 22, 2024 17.88 17.93 17.42 17.90 1,949,000 +0.50(+2.87%)
Feb 21, 2024 18.02 18.28 17.39 17.40 2,716,885 -1.33(-7.10%)
Feb 20, 2024 18.58 18.73 18.15 18.73 1,602,042 -0.20(-1.06%)
Feb 16, 2024 19.05 19.25 18.60 18.93 1,607,017 -0.44(-2.27%)
Feb 15, 2024 19.68 19.75 19.05 19.37 954,227 -0.04(-0.21%)
Feb 14, 2024 18.85 19.45 18.54 19.41 2,308,794 +0.91(+4.92%)
Feb 13, 2024 18.30 18.93 18.16 18.50 2,193,887 -1.11(-5.66%)
Feb 12, 2024 19.60 20.09 19.43 19.61 1,834,648 -0.22(-1.11%)
Feb 09, 2024 19.38 19.98 19.28 19.83 2,217,306 +0.87(+4.59%)
Feb 08, 2024 18.09 18.98 18.01 18.96 1,816,414 +0.95(+5.27%)
Feb 07, 2024 18.22 18.28 17.79 18.01 1,251,322 +0.01(+0.06%)
Feb 06, 2024 17.34 18.00 17.26 18.00 1,463,387 +0.68(+3.93%)
Feb 05, 2024 17.44 17.50 16.79 17.32 1,499,265 -0.29(-1.65%)
Feb 02, 2024 17.13 17.71 16.84 17.61 1,753,063 +0.07(+0.40%)
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.