Skip to main content

Asana Inc Cl A (NY: ASAN )

14.42 +0.13 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 14.32 14.65 14.20 14.42 2,543,859 +0.13(+0.91%)
Jul 22, 2024 14.54 14.60 14.07 14.29 1,700,955 -0.12(-0.83%)
Jul 19, 2024 14.36 14.51 14.21 14.41 1,206,593 +0.00(+0.00%)
Jul 18, 2024 14.67 15.12 14.19 14.41 2,399,663 -0.37(-2.50%)
Jul 17, 2024 14.26 15.10 14.25 14.78 2,601,516 +0.21(+1.44%)
Jul 16, 2024 14.00 14.94 14.00 14.57 2,384,870 +0.66(+4.74%)
Jul 15, 2024 13.58 13.97 13.56 13.91 1,539,424 +0.33(+2.43%)
Jul 12, 2024 13.43 13.78 13.40 13.58 1,582,069 +0.06(+0.44%)
Jul 11, 2024 13.67 13.97 13.43 13.52 2,078,673 +0.33(+2.50%)
Jul 10, 2024 13.25 13.25 12.78 13.19 1,230,348 +0.12(+0.92%)
Jul 09, 2024 13.44 13.47 12.88 13.07 1,857,111 -0.39(-2.90%)
Jul 08, 2024 13.41 13.62 13.19 13.46 2,652,258 +0.13(+0.98%)
Jul 05, 2024 13.36 13.45 13.06 13.33 1,740,646 -0.13(-0.97%)
Jul 03, 2024 13.59 13.68 13.41 13.46 734,459 -0.06(-0.44%)
Jul 02, 2024 14.02 14.10 13.36 13.52 1,685,052 -0.47(-3.36%)
Jul 01, 2024 13.93 14.09 13.78 13.99 1,669,472 +0.00(+0.00%)
Jun 28, 2024 13.70 14.04 13.53 13.99 2,363,766 +0.41(+3.02%)
Jun 27, 2024 12.88 13.64 12.78 13.58 2,868,080 +0.59(+4.54%)
Jun 26, 2024 12.57 13.04 12.53 12.99 2,018,498 +0.31(+2.44%)
Jun 25, 2024 12.50 12.84 12.43 12.68 2,751,159 +0.16(+1.28%)
Jun 24, 2024 12.87 13.21 12.48 12.52 4,316,358 -0.59(-4.50%)
Jun 21, 2024 11.64 13.17 11.61 13.11 10,242,275 +1.74(+15.30%)
Jun 20, 2024 11.75 11.83 11.29 11.37 4,657,956 -0.50(-4.21%)
Jun 18, 2024 11.96 12.05 11.73 11.87 2,242,955 -0.13(-1.08%)
Jun 17, 2024 12.23 12.31 11.87 12.00 2,501,280 -0.33(-2.68%)
Jun 14, 2024 12.30 12.50 12.19 12.33 1,926,972 -0.04(-0.32%)
Jun 13, 2024 13.33 13.37 12.36 12.37 2,418,834 -0.95(-7.13%)
Jun 12, 2024 13.80 14.32 13.31 13.32 2,013,524 +0.02(+0.15%)
Jun 11, 2024 13.30 13.44 13.19 13.30 1,103,133 -0.13(-0.97%)
Jun 10, 2024 13.40 13.62 13.32 13.43 2,544,496 -0.07(-0.52%)
Jun 07, 2024 13.63 13.69 13.34 13.50 1,330,721 -0.32(-2.32%)
Jun 06, 2024 13.19 13.85 13.13 13.82 1,845,246 +0.58(+4.38%)
Jun 05, 2024 13.82 13.82 13.07 13.24 2,204,420 -0.36(-2.65%)
Jun 04, 2024 13.23 13.93 13.18 13.60 2,685,326 +0.19(+1.42%)
Jun 03, 2024 13.49 13.69 13.10 13.41 2,984,057 +0.36(+2.76%)
May 31, 2024 14.89 15.43 12.85 13.05 6,903,402 -0.08(-0.61%)
May 30, 2024 13.63 13.71 12.89 13.13 5,450,744 -0.68(-4.92%)
May 29, 2024 13.72 13.91 13.64 13.81 1,686,335 -0.19(-1.36%)
May 28, 2024 14.39 14.48 13.88 14.00 1,970,114 -0.45(-3.11%)
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%)
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.