Indicators

Asana Inc Cl A (NY: ASAN )

14.45 -0.29 (-1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.00	37.70	36.08	36.78	674,861	-0.06(-0.16%)
May 27, 2021	35.80	36.95	34.50	36.84	2,029,325	+0.74(+2.05%)
May 26, 2021	35.70	36.85	35.70	36.10	679,256	+0.24(+0.67%)
May 25, 2021	35.85	36.36	35.11	35.86	822,872	+0.23(+0.65%)
May 24, 2021	34.27	35.99	34.00	35.63	898,244	+1.00(+2.89%)
May 21, 2021	34.36	35.59	33.25	34.63	2,163,719	+1.58(+4.78%)
May 20, 2021	32.12	33.57	31.92	33.05	1,013,571	+0.90(+2.80%)
May 19, 2021	29.97	32.26	29.89	32.15	1,325,636	+0.87(+2.78%)
May 18, 2021	31.00	31.95	30.37	31.28	760,924	+0.82(+2.69%)
May 17, 2021	29.13	30.51	28.58	30.46	1,019,492	+1.05(+3.57%)
May 14, 2021	28.35	29.59	28.00	29.41	1,207,415	+1.26(+4.48%)
May 13, 2021	28.88	29.59	27.46	28.15	1,091,876	-0.35(-1.23%)
May 12, 2021	28.61	29.39	27.86	28.50	1,185,017	-0.80(-2.73%)
May 11, 2021	26.90	29.64	26.00	29.30	1,739,183	+0.72(+2.52%)
May 10, 2021	28.55	29.31	27.20	28.58	1,164,490	-0.21(-0.73%)
May 07, 2021	29.00	30.26	28.73	28.79	680,425	+0.28(+0.98%)
May 06, 2021	29.67	29.88	27.39	28.51	1,729,743	-1.73(-5.72%)
May 05, 2021	30.96	31.35	29.94	30.24	560,520	-0.52(-1.69%)
May 04, 2021	31.20	31.37	29.91	30.76	657,394	-0.96(-3.03%)

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.