Skip to main content

Asana Inc Cl A (NY: ASAN )

13.99 -0.06 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 14.00 14.10 13.73 13.99 1,009,189 -0.06(-0.43%)
Nov 07, 2024 13.91 14.14 13.86 14.05 1,716,402 +0.18(+1.30%)
Nov 06, 2024 13.63 14.05 13.59 13.87 2,787,131 +0.87(+6.69%)
Nov 05, 2024 12.55 13.08 12.51 13.00 1,975,924 +0.43(+3.42%)
Nov 04, 2024 12.65 12.70 12.25 12.57 1,404,078 -0.21(-1.64%)
Nov 01, 2024 12.07 12.96 11.97 12.78 2,097,392 +0.84(+7.04%)
Oct 31, 2024 12.21 12.33 11.94 11.94 1,081,273 -0.29(-2.37%)
Oct 30, 2024 12.08 12.48 12.08 12.23 1,201,201 +0.06(+0.49%)
Oct 29, 2024 11.85 12.17 11.85 12.17 1,434,729 +0.17(+1.42%)
Oct 28, 2024 12.00 12.23 11.91 12.00 1,186,042 +0.15(+1.27%)
Oct 25, 2024 12.05 12.14 11.72 11.85 1,306,110 -0.10(-0.84%)
Oct 24, 2024 11.94 12.10 11.80 11.95 1,043,015 +0.19(+1.62%)
Oct 23, 2024 12.25 12.47 11.72 11.76 1,658,047 -0.47(-3.84%)
Oct 22, 2024 12.09 12.24 11.98 12.23 1,710,433 +0.09(+0.74%)
Oct 21, 2024 12.14 12.32 12.04 12.14 1,160,358 -0.10(-0.82%)
Oct 18, 2024 12.30 12.58 12.23 12.24 918,355 +0.06(+0.49%)
Oct 17, 2024 12.16 12.28 11.94 12.18 1,332,326 +0.05(+0.41%)
Oct 16, 2024 12.29 12.29 12.03 12.13 1,037,823 -0.05(-0.41%)
Oct 15, 2024 12.17 12.38 12.00 12.18 1,124,471 -0.02(-0.16%)
Oct 14, 2024 12.00 12.30 11.74 12.20 1,195,566 +0.24(+2.01%)
Oct 11, 2024 11.78 12.05 11.69 11.96 1,382,223 +0.13(+1.10%)
Oct 10, 2024 11.46 11.89 11.37 11.83 1,378,259 +0.19(+1.63%)
Oct 09, 2024 11.73 11.90 11.61 11.64 1,240,956 -0.05(-0.43%)
Oct 08, 2024 11.36 11.79 11.29 11.69 1,926,437 +0.35(+3.09%)
Oct 07, 2024 11.49 11.60 11.23 11.34 1,663,764 -0.19(-1.65%)
Oct 04, 2024 11.43 11.53 11.18 11.53 1,380,626 +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%)
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.