Skip to main content

Asana Inc Cl A (NY: ASAN )

11.53 +0.33 (+2.95%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 11.43 11.53 11.18 11.53 1,380,878 +0.33(+2.95%)
Oct 03, 2024 11.15 11.31 11.08 11.20 1,680,913 -0.14(-1.23%)
Oct 02, 2024 11.18 11.53 11.13 11.34 1,956,685 +0.17(+1.52%)
Oct 01, 2024 11.60 11.68 11.12 11.17 1,707,969 -0.42(-3.62%)
Sep 30, 2024 11.66 11.79 11.46 11.59 2,140,143 -0.15(-1.28%)
Sep 27, 2024 11.86 11.95 11.66 11.74 1,701,697 +0.02(+0.17%)
Sep 26, 2024 11.90 11.96 11.56 11.72 1,502,490 +0.02(+0.17%)
Sep 25, 2024 11.57 11.92 11.56 11.70 1,836,954 -0.19(-1.60%)
Sep 24, 2024 12.02 12.18 11.81 11.89 2,257,952 +0.00(+0.00%)
Sep 23, 2024 11.96 11.96 11.64 11.89 2,078,706 -0.03(-0.25%)
Sep 20, 2024 12.45 12.45 11.74 11.92 3,969,182 -0.62(-4.94%)
Sep 19, 2024 12.28 12.65 12.15 12.54 2,261,211 +0.62(+5.20%)
Sep 18, 2024 12.03 12.25 11.82 11.92 2,237,813 -0.10(-0.83%)
Sep 17, 2024 12.28 12.36 12.02 12.02 1,393,408 -0.12(-0.99%)
Sep 16, 2024 12.06 12.26 11.92 12.14 1,420,786 +0.02(+0.17%)
Sep 13, 2024 11.80 12.31 11.70 12.12 1,816,158 +0.41(+3.50%)
Sep 12, 2024 11.69 11.84 11.32 11.71 1,923,426 +0.04(+0.34%)
Sep 11, 2024 11.19 11.71 11.12 11.67 3,642,522 +0.42(+3.73%)
Sep 10, 2024 11.54 11.58 11.04 11.25 2,790,249 -0.26(-2.26%)
Sep 09, 2024 11.76 11.85 11.38 11.51 2,638,897 -0.27(-2.29%)
Sep 06, 2024 12.54 12.72 11.77 11.78 3,729,817 -0.80(-6.36%)
Sep 05, 2024 12.46 12.90 12.14 12.58 3,240,392 -0.03(-0.24%)
Sep 04, 2024 11.55 12.61 11.31 12.61 5,549,933 -0.68(-5.12%)
Sep 03, 2024 13.86 14.17 13.23 13.29 3,557,280 -0.77(-5.48%)
Aug 30, 2024 14.18 14.24 13.87 14.06 1,495,867 +0.03(+0.21%)
Aug 29, 2024 13.97 14.36 13.93 14.03 1,425,427 +0.28(+2.04%)
Aug 28, 2024 14.17 14.27 13.46 13.75 1,267,348 -0.50(-3.51%)
Aug 27, 2024 14.33 14.61 14.14 14.25 1,752,943 -0.27(-1.86%)
Aug 26, 2024 14.05 14.59 13.98 14.52 1,553,834 +0.62(+4.46%)
Aug 23, 2024 13.57 13.92 13.41 13.90 1,453,408 +0.56(+4.20%)
Aug 22, 2024 13.87 13.94 13.32 13.34 1,035,915 -0.52(-3.75%)
Aug 21, 2024 13.73 13.88 13.57 13.86 968,382 +0.28(+2.06%)
Aug 20, 2024 13.10 13.71 13.00 13.58 1,415,125 +0.05(+0.37%)
Aug 19, 2024 13.25 13.61 13.23 13.53 1,316,864 +0.28(+2.11%)
Aug 16, 2024 13.12 13.34 13.06 13.25 1,578,927 +0.03(+0.23%)
Aug 15, 2024 13.10 13.36 13.06 13.22 1,190,445 +0.50(+3.93%)
Aug 14, 2024 13.00 13.15 12.68 12.72 1,310,646 -0.23(-1.78%)
Aug 13, 2024 12.59 13.00 12.50 12.95 2,285,294 +0.41(+3.27%)
Aug 12, 2024 12.55 12.79 12.31 12.54 2,597,556 +0.32(+2.62%)
Aug 09, 2024 12.75 12.79 12.21 12.22 1,874,902 -0.57(-4.46%)
Aug 08, 2024 12.57 12.82 12.38 12.79 1,741,041 +0.42(+3.40%)
Aug 07, 2024 12.83 13.19 12.36 12.37 2,358,668 -0.18(-1.43%)
Aug 06, 2024 12.78 12.85 12.47 12.55 2,089,937 -0.12(-0.95%)
Aug 05, 2024 11.89 12.78 11.86 12.67 2,051,089 -0.28(-2.16%)
Aug 02, 2024 13.42 13.52 12.61 12.95 2,868,657 -1.10(-7.83%)
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.