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: 4:10 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 (%)
Jun 30, 2021 63.60 64.31 62.04 62.03 2,197,578 -1.65(-2.59%)
Jun 29, 2021 63.15 64.93 62.46 63.68 2,792,593 +2.26(+3.68%)
Jun 28, 2021 63.00 64.26 60.43 61.42 2,337,340 -1.31(-2.09%)
Jun 25, 2021 61.84 63.83 61.31 62.73 12,109,485 +2.98(+4.99%)
Jun 24, 2021 58.90 61.72 58.66 59.75 2,654,649 +1.14(+1.95%)
Jun 23, 2021 55.58 60.95 55.58 58.61 3,410,506 +2.60(+4.64%)
Jun 22, 2021 55.60 58.36 54.69 56.01 5,451,740 -3.56(-5.98%)
Jun 21, 2021 57.70 61.32 57.25 59.57 6,054,246 +1.77(+3.06%)
Jun 18, 2021 54.78 57.86 54.50 57.80 6,760,424 +4.18(+7.80%)
Jun 17, 2021 49.46 54.83 49.00 53.62 4,265,120 +4.11(+8.30%)
Jun 16, 2021 47.34 50.70 47.00 49.51 4,092,821 +2.69(+5.75%)
Jun 15, 2021 45.84 47.47 45.34 46.82 1,827,211 +0.55(+1.19%)
Jun 14, 2021 47.07 48.45 46.09 46.27 2,419,745 -0.20(-0.43%)
Jun 11, 2021 45.50 46.57 44.55 46.47 2,445,624 +0.53(+1.15%)
Jun 10, 2021 42.43 46.21 42.24 45.94 5,479,425 +4.79(+11.64%)
Jun 09, 2021 40.40 41.56 39.81 41.15 3,153,356 +1.43(+3.60%)
Jun 08, 2021 38.06 40.06 37.72 39.72 3,261,246 +1.13(+2.93%)
Jun 07, 2021 37.95 41.07 37.00 38.59 4,388,129 -0.60(-1.53%)
Jun 04, 2021 40.32 41.37 38.01 39.19 4,943,761 +2.40(+6.52%)
Jun 03, 2021 36.07 36.88 35.26 36.79 1,379,516 -0.07(-0.19%)
Jun 02, 2021 37.09 37.54 36.50 36.86 797,941 -0.14(-0.38%)
Jun 01, 2021 36.78 37.12 35.35 37.00 639,640 +0.22(+0.60%)
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%)
May 03, 2021 33.32 33.47 31.40 31.72 548,197 -1.60(-4.80%)
Apr 30, 2021 32.44 33.73 32.44 33.32 588,800 -0.12(-0.36%)
Apr 29, 2021 34.01 34.09 32.19 33.44 512,841 -0.29(-0.86%)
Apr 28, 2021 33.62 34.13 33.36 33.73 421,331 -0.24(-0.71%)
Apr 27, 2021 33.99 34.40 33.61 33.97 430,728 -0.20(-0.59%)
Apr 26, 2021 33.18 34.30 32.84 34.17 758,189 +0.96(+2.89%)
Apr 23, 2021 32.33 33.67 32.28 33.21 805,700 +1.08(+3.36%)
Apr 22, 2021 32.26 33.30 31.92 32.13 617,321 +0.31(+0.97%)
Apr 21, 2021 31.00 32.44 30.89 31.82 511,192 +0.55(+1.76%)
Apr 20, 2021 31.56 31.90 30.32 31.27 699,493 -0.39(-1.23%)
Apr 19, 2021 33.07 33.64 31.32 31.66 693,472 -1.88(-5.61%)
Apr 16, 2021 33.71 34.00 32.76 33.54 1,684,100 -0.32(-0.95%)
Apr 15, 2021 33.97 34.35 33.41 33.86 719,642 +0.44(+1.32%)
Apr 14, 2021 34.43 35.06 32.86 33.42 540,341 -1.09(-3.16%)
Apr 13, 2021 34.41 35.05 34.10 34.51 877,617 +0.68(+2.01%)
Apr 12, 2021 33.60 33.99 32.41 33.83 572,846 -0.07(-0.21%)
Apr 09, 2021 33.35 34.07 32.90 33.90 606,300 +0.60(+1.80%)
Apr 08, 2021 33.48 33.73 32.47 33.30 1,000,656 +0.22(+0.67%)
Apr 07, 2021 33.65 33.98 32.51 33.08 1,046,246 -0.38(-1.14%)
Apr 06, 2021 32.00 33.66 31.68 33.46 958,198 +1.33(+4.14%)
Apr 05, 2021 31.13 32.19 30.25 32.13 1,026,028 +1.32(+4.28%)
Apr 01, 2021 29.50 30.86 29.34 30.81 1,190,500 +2.23(+7.80%)
Mar 31, 2021 27.46 28.87 27.26 28.58 1,302,578 +1.30(+4.77%)
Mar 30, 2021 25.85 27.31 25.41 27.28 1,611,154 +1.12(+4.28%)
Mar 29, 2021 27.54 27.54 26.06 26.16 1,325,469 -1.23(-4.49%)
Mar 26, 2021 27.64 28.10 25.80 27.39 1,593,400 -0.27(-0.98%)
Mar 25, 2021 27.38 27.91 26.36 27.66 1,869,475 -0.47(-1.67%)
Mar 24, 2021 29.45 29.45 27.75 28.13 1,483,835 -1.31(-4.45%)
Mar 23, 2021 30.04 30.28 29.10 29.44 1,685,318 -0.51(-1.70%)
Mar 22, 2021 29.63 30.74 29.63 29.95 1,758,213 +0.45(+1.53%)
Mar 19, 2021 30.03 30.38 28.66 29.50 5,044,200 -0.82(-2.70%)
Mar 18, 2021 32.17 32.99 30.20 30.32 2,109,047 -2.71(-8.20%)
Mar 17, 2021 33.00 33.85 31.45 33.03 2,315,810 -0.31(-0.93%)
Mar 16, 2021 32.78 33.59 32.49 33.34 1,512,310 +0.64(+1.96%)
Mar 15, 2021 32.00 33.49 31.89 32.70 2,236,636 +0.53(+1.65%)
Mar 12, 2021 32.60 32.88 31.40 32.17 1,913,700 -1.77(-5.22%)
Mar 11, 2021 35.83 36.19 33.05 33.94 2,369,526 +2.02(+6.33%)
Mar 10, 2021 33.48 34.35 31.91 31.92 1,572,421 -0.91(-2.77%)
Mar 09, 2021 30.64 33.30 30.64 32.83 1,385,168 +3.16(+10.65%)
Mar 08, 2021 30.17 32.30 28.94 29.67 1,687,525 -1.04(-3.39%)
Mar 05, 2021 31.41 31.41 26.72 30.71 2,688,500 +0.15(+0.49%)
Mar 04, 2021 31.72 32.96 29.29 30.56 1,753,665 -1.73(-5.36%)
Mar 03, 2021 35.29 35.29 32.09 32.29 1,207,091 -2.84(-8.08%)
Mar 02, 2021 37.22 37.61 34.78 35.13 898,346 -1.84(-4.98%)
Mar 01, 2021 35.57 37.06 35.39 36.97 746,664 +2.34(+6.76%)
Feb 26, 2021 34.50 35.08 33.45 34.63 1,111,200 -0.40(-1.14%)
Feb 25, 2021 35.53 36.25 34.67 35.03 910,413 -1.02(-2.83%)
Feb 24, 2021 37.01 37.20 34.86 36.05 768,399 -0.49(-1.34%)
Feb 23, 2021 35.30 36.86 33.06 36.54 1,589,588 -1.98(-5.14%)
Feb 22, 2021 40.55 40.98 38.31 38.52 826,468 -2.90(-7.00%)
Feb 19, 2021 40.75 43.72 40.75 41.42 2,580,100 +0.94(+2.32%)
Feb 18, 2021 38.80 40.78 37.90 40.48 863,913 +0.28(+0.70%)
Feb 17, 2021 41.20 41.27 38.90 40.20 867,420 -0.78(-1.90%)
Feb 16, 2021 42.50 43.64 40.55 40.98 2,232,671 -0.51(-1.23%)
Feb 12, 2021 40.20 42.13 39.25 41.49 1,507,300 +2.74(+7.07%)
Feb 11, 2021 39.73 40.18 38.51 38.75 456,790 -0.98(-2.47%)
Feb 10, 2021 39.09 40.08 38.11 39.73 790,821 +0.86(+2.21%)
Feb 09, 2021 41.00 41.34 38.70 38.87 742,353 -1.13(-2.83%)
Feb 08, 2021 39.50 40.20 39.16 40.00 882,883 +0.92(+2.35%)
Feb 05, 2021 39.00 39.55 38.29 39.08 534,200 +0.44(+1.14%)
Feb 04, 2021 38.30 38.87 37.60 38.64 974,239 +0.51(+1.34%)
Feb 03, 2021 37.50 38.34 37.01 38.13 705,652 +1.43(+3.90%)
Feb 02, 2021 36.21 37.08 35.87 36.70 718,109 +1.24(+3.50%)
Feb 01, 2021 35.61 36.81 34.76 35.46 1,070,975 +0.09(+0.25%)
Jan 29, 2021 34.50 36.26 34.29 35.37 726,400 +0.05(+0.14%)
Jan 28, 2021 35.46 36.20 33.53 35.32 967,501 +0.32(+0.91%)
Jan 27, 2021 38.00 38.00 34.85 35.00 2,079,706 -3.31(-8.64%)
Jan 26, 2021 38.72 39.40 38.09 38.31 992,780 -0.04(-0.10%)
Jan 25, 2021 39.00 39.21 37.35 38.35 1,768,758 -0.62(-1.59%)
Jan 22, 2021 39.31 40.01 38.85 38.97 1,597,800 -0.71(-1.79%)
Jan 21, 2021 39.88 40.12 39.28 39.68 985,933 +0.11(+0.28%)
Jan 20, 2021 39.73 40.08 38.90 39.57 1,617,047 -0.13(-0.33%)
Jan 19, 2021 39.75 40.11 38.90 39.70 1,971,186 +1.07(+2.77%)
Jan 15, 2021 37.08 39.70 37.08 38.63 2,027,600 +1.49(+4.01%)
Jan 14, 2021 37.05 38.16 36.41 37.14 2,265,163 +0.66(+1.81%)
Jan 13, 2021 35.00 38.76 34.98 36.48 3,976,014 +1.50(+4.29%)
Jan 12, 2021 32.95 35.07 32.37 34.98 3,171,341 +2.90(+9.04%)
Jan 11, 2021 31.00 32.80 30.86 32.08 1,732,357 +0.50(+1.58%)
Jan 08, 2021 29.36 31.61 29.25 31.58 1,845,600 +2.68(+9.27%)
Jan 07, 2021 28.11 29.71 28.05 28.90 1,205,625 +0.87(+3.10%)
Jan 06, 2021 28.25 28.25 27.27 28.03 2,045,488 -0.52(-1.82%)
Jan 05, 2021 28.71 29.66 28.02 28.55 1,867,047 -0.45(-1.55%)
Jan 04, 2021 30.00 30.23 28.20 29.00 1,429,188 -0.55(-1.86%)
Dec 31, 2020 29.55 29.55 29.55 1,023,173 +0.43(+1.48%)
Dec 30, 2020 28.91 29.28 28.45 29.12 1,023,173 +0.50(+1.75%)
Dec 29, 2020 28.93 29.00 28.01 28.62 1,437,377 -0.19(-0.66%)
Dec 28, 2020 30.12 30.36 28.60 28.81 1,252,377 -1.24(-4.13%)
Dec 24, 2020 30.00 30.38 29.88 30.05 540,400 +0.04(+0.13%)
Dec 23, 2020 30.50 30.73 29.76 30.01 1,100,574 -0.35(-1.15%)
Dec 22, 2020 31.28 31.38 29.90 30.36 1,663,681 -0.76(-2.44%)
Dec 21, 2020 30.00 31.37 29.94 31.12 1,413,467 +0.78(+2.57%)
Dec 18, 2020 30.73 31.00 29.94 30.34 2,428,800 +0.07(+0.23%)
Dec 17, 2020 28.94 30.77 28.94 30.27 2,495,896 +1.15(+3.95%)
Dec 16, 2020 28.78 29.22 28.03 29.12 1,487,992 +0.45(+1.57%)
Dec 15, 2020 28.00 28.88 27.65 28.67 1,292,867 +0.57(+2.03%)
Dec 14, 2020 28.75 28.85 27.40 28.10 1,825,755 -0.30(-1.06%)
Dec 11, 2020 28.00 28.78 27.32 28.40 3,588,500 -0.70(-2.41%)
Dec 10, 2020 31.45 32.51 28.95 29.10 9,475,073 +0.76(+2.68%)
Dec 09, 2020 29.20 30.15 27.20 28.34 4,040,621 -0.68(-2.34%)
Dec 08, 2020 29.70 29.95 27.72 29.02 3,493,424 -0.68(-2.29%)
Dec 07, 2020 28.13 30.27 28.13 29.70 5,854,352 +3.20(+12.08%)
Dec 04, 2020 27.35 27.95 26.35 26.50 1,784,300 -0.67(-2.47%)
Dec 03, 2020 26.71 28.58 26.65 27.17 2,189,563 +0.46(+1.72%)
Dec 02, 2020 27.95 27.96 25.79 26.71 1,701,658 -0.41(-1.51%)
Dec 01, 2020 28.00 28.09 26.52 27.12 1,786,359 -0.83(-2.97%)
Nov 30, 2020 27.93 29.00 26.81 27.95 2,571,505 +0.07(+0.25%)
Nov 27, 2020 27.00 28.20 25.58 27.88 3,577,400 +2.06(+7.98%)
Nov 25, 2020 23.16 25.85 22.80 25.82 3,842,200 +2.94(+12.85%)
Nov 24, 2020 22.02 23.40 21.46 22.88 1,499,428 +0.86(+3.91%)
Nov 23, 2020 22.30 22.40 21.50 22.02 1,081,724 -0.12(-0.54%)
Nov 20, 2020 21.94 22.34 21.88 22.14 1,915,500 +0.14(+0.64%)
Nov 19, 2020 22.59 22.99 21.56 22.00 1,139,341 -0.72(-3.17%)
Nov 18, 2020 23.51 23.70 22.61 22.72 477,964 -0.63(-2.70%)
Nov 17, 2020 23.08 23.60 22.53 23.35 2,226,648 +0.49(+2.14%)
Nov 16, 2020 22.56 23.63 22.43 22.86 582,294 +0.46(+2.05%)
Nov 13, 2020 21.31 22.44 21.31 22.40 491,500 +1.09(+5.11%)
Nov 12, 2020 21.68 21.86 20.57 21.31 1,212,335 -0.24(-1.11%)
Nov 11, 2020 21.56 22.10 21.50 21.55 663,109 +0.18(+0.84%)
Nov 10, 2020 22.85 23.04 21.26 21.37 1,383,513 -1.58(-6.88%)
Nov 09, 2020 23.60 24.17 22.84 22.95 782,788 -0.44(-1.88%)
Nov 06, 2020 22.94 24.55 22.52 23.39 1,194,600 +0.42(+1.83%)
Nov 05, 2020 22.16 23.50 22.16 22.97 987,953 +0.81(+3.66%)
Nov 04, 2020 22.47 22.75 21.41 22.16 1,165,437 -0.04(-0.18%)
Nov 03, 2020 21.90 22.69 21.74 22.20 904,540 +0.25(+1.14%)
Nov 02, 2020 21.95 22.34 21.50 21.95 581,703 -0.16(-0.72%)
Oct 30, 2020 22.93 23.03 21.40 22.11 981,100 -1.07(-4.62%)
Oct 29, 2020 23.60 23.89 22.86 23.18 846,264 -0.30(-1.28%)
Oct 28, 2020 23.40 23.72 22.86 23.48 823,468 -0.04(-0.17%)
Oct 27, 2020 24.01 24.20 23.48 23.52 669,923 -0.11(-0.47%)
Oct 26, 2020 23.51 24.54 23.50 23.63 1,089,461 +0.12(+0.51%)
Oct 23, 2020 24.32 24.32 22.95 23.51 931,100 -0.49(-2.04%)
Oct 22, 2020 24.03 24.23 23.75 24.00 1,058,230 -0.19(-0.79%)
Oct 21, 2020 24.25 24.68 23.88 24.19 1,047,781 +0.09(+0.37%)
Oct 20, 2020 24.04 24.36 23.80 24.10 896,431 +0.20(+0.84%)
Oct 19, 2020 24.25 24.30 23.65 23.90 949,857 -0.08(-0.33%)
Oct 16, 2020 23.88 24.50 23.41 23.98 999,700 +0.01(+0.04%)
Oct 15, 2020 22.90 24.10 22.90 23.97 1,114,121 +0.62(+2.66%)
Oct 14, 2020 24.05 24.08 22.93 23.35 3,379,246 -1.03(-4.22%)
Oct 13, 2020 24.52 25.03 24.30 24.38 1,198,000 -0.50(-2.01%)
Oct 12, 2020 25.71 25.89 24.38 24.88 3,136,882 -0.82(-3.19%)
Oct 09, 2020 26.03 26.49 25.54 25.70 1,473,300 -0.83(-3.13%)
Oct 08, 2020 26.25 27.16 26.06 26.53 2,303,608 +0.05(+0.19%)
Oct 07, 2020 25.75 26.57 25.01 26.48 3,752,713 +0.48(+1.85%)
Oct 06, 2020 25.11 26.69 24.70 26.00 6,900,404 +0.81(+3.22%)
Oct 05, 2020 25.72 25.84 25.00 25.19 2,150,145 -0.72(-2.78%)
Oct 02, 2020 24.94 26.00 24.94 25.91 3,490,800 -0.22(-0.84%)
Oct 01, 2020 27.26 27.44 25.80 26.13 12,987,107 -2.67(-9.27%)
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.