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

Date Open High Low Close Volume Change (%)
May 24, 2024 14.75 14.85 14.44 14.45 1,383,041 -0.29(-1.97%)
May 23, 2024 15.45 15.45 14.56 14.74 1,575,830 -0.54(-3.53%)
May 22, 2024 15.13 15.53 15.11 15.28 1,046,863 +0.12(+0.79%)
May 21, 2024 15.58 15.63 15.02 15.16 1,653,084 -0.60(-3.81%)
May 20, 2024 15.80 15.80 15.53 15.76 833,769 -0.02(-0.13%)
May 17, 2024 15.71 15.84 15.54 15.78 792,645 +0.08(+0.51%)
May 16, 2024 15.68 15.75 15.52 15.70 1,015,089 -0.11(-0.70%)
May 15, 2024 16.20 16.27 15.67 15.81 1,325,817 +0.17(+1.09%)
May 14, 2024 15.82 16.32 15.63 15.64 1,804,928 +0.14(+0.90%)
May 13, 2024 15.36 15.65 15.18 15.50 1,403,977 +0.34(+2.24%)
May 10, 2024 14.90 15.19 14.70 15.16 1,328,495 +0.35(+2.36%)
May 09, 2024 14.96 15.10 14.69 14.81 1,757,156 -0.13(-0.87%)
May 08, 2024 15.30 15.32 14.68 14.94 2,248,243 -0.59(-3.80%)
May 07, 2024 15.86 15.87 15.52 15.53 1,056,829 -0.39(-2.45%)
May 06, 2024 15.90 16.02 15.73 15.92 1,281,035 +0.20(+1.27%)
May 03, 2024 16.00 16.16 15.35 15.72 2,213,287 +0.09(+0.58%)
May 02, 2024 15.51 15.65 14.87 15.63 2,215,646 +0.29(+1.89%)
May 01, 2024 14.87 15.82 14.80 15.34 2,142,508 +0.47(+3.16%)
Apr 30, 2024 15.11 15.18 14.79 14.87 1,732,221 -0.48(-3.13%)
Apr 29, 2024 15.17 15.55 15.12 15.35 1,976,907 +0.27(+1.79%)
Apr 26, 2024 14.69 15.26 14.47 15.08 1,919,759 +0.46(+3.15%)
Apr 25, 2024 14.56 14.74 14.38 14.62 1,254,151 -0.36(-2.40%)
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%)
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.