Skip to main content

Asana Inc Cl A (NY: ASAN )

11.94 -0.29 (-2.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.