Indicators

Asana Inc Cl A (NY: ASAN )

15.70 -0.11 (-0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.55	53.05		52.48	3,832,832	+4.48(+9.33%)
Jan 28, 2022	46.42	48.85	43.77	48.00	5,294,879	+2.54(+5.59%)
Jan 27, 2022	49.10	50.60	45.01	45.46	5,250,862	-2.68(-5.57%)
Jan 26, 2022	54.00	55.17	47.50	48.14	4,588,570	-2.43(-4.81%)
Jan 25, 2022	52.69	54.00	49.26	50.57	2,951,605	-4.12(-7.53%)
Jan 24, 2022	47.84	55.21	45.78	54.69	5,881,293	+4.26(+8.45%)
Jan 21, 2022	52.23	54.22	48.72	50.43	6,261,054	-2.99(-5.60%)
Jan 20, 2022	53.87	57.60	53.10	53.42	5,297,944	+0.34(+0.64%)
Jan 19, 2022	54.05	56.90	52.10	53.08	4,758,348	-0.13(-0.24%)
Jan 18, 2022	59.15	59.36	52.87	53.21	5,117,460	-6.97(-11.58%)
Jan 14, 2022				60.18	0	-1.42(-2.31%)
Jan 13, 2022	65.44	67.36	61.09	61.60	3,777,830	-3.77(-5.77%)
Jan 12, 2022	67.90	70.59	64.46	65.37	3,603,882	-0.50(-0.76%)
Jan 11, 2022	61.47	67.20	60.09	65.87	3,591,234	+4.30(+6.98%)
Jan 10, 2022	58.99	61.74	56.55	61.57	4,271,650	+0.35(+0.57%)
Jan 07, 2022	61.75	64.68	59.88	61.22	3,017,577	-0.42(-0.68%)
Jan 06, 2022	59.17	63.72	57.20	61.64	4,273,466	+1.16(+1.92%)
Jan 05, 2022	65.52	67.74	60.18	60.48	4,047,078	-8.37(-12.16%)
Jan 04, 2022	72.22	74.00	65.55	68.85	3,829,479	-2.81(-3.92%)

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.