Asana Inc (ASAN) Historical Stock Data
15.72 ↑0.09 (0.58%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASAN is up 0.18% a day on average. There have been 19 days where Asana Inc closed green and 11 days where ASAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 16.00 | 15.72 | ↓$0.28 (-1.75%) | 15.35 | 16.16 | 2.21M |
| 2024-05-02 | 15.51 | 15.63 | ↑$0.12 (0.77%) | 14.87 | 15.65 | 2.22M |
| 2024-05-01 | 14.87 | 15.34 | ↑$0.47 (3.16%) | 14.81 | 15.82 | 2.14M |
| 2024-04-30 | 15.11 | 14.87 | ↓$0.24 (-1.59%) | 14.79 | 15.18 | 1.73M |
| 2024-04-29 | 15.17 | 15.35 | ↑$0.18 (1.19%) | 15.12 | 15.55 | 1.98M |
| 2024-04-26 | 14.69 | 15.08 | ↑$0.39 (2.65%) | 14.47 | 15.26 | 1.92M |
| 2024-04-25 | 14.56 | 14.62 | ↑$0.06 (0.41%) | 14.38 | 14.74 | 1.25M |
| 2024-04-24 | 14.80 | 14.98 | ↑$0.18 (1.22%) | 14.63 | 15.06 | 1.95M |
| 2024-04-23 | 13.91 | 14.72 | ↑$0.81 (5.82%) | 13.91 | 14.90 | 2.46M |
| 2024-04-22 | 13.72 | 13.90 | ↑$0.18 (1.31%) | 13.34 | 13.96 | 1.68M |
| 2024-04-19 | 13.66 | 13.59 | ↓$0.07 (-0.51%) | 13.51 | 13.78 | 1.92M |
| 2024-04-18 | 13.73 | 13.73 | ↑$0.00 (0.00%) | 13.56 | 14.06 | 1.60M |
| 2024-04-17 | 13.64 | 13.72 | ↑$0.08 (0.59%) | 13.50 | 13.93 | 1.52M |
| 2024-04-16 | 13.73 | 13.55 | ↓$0.18 (-1.31%) | 13.43 | 13.77 | 2.31M |
| 2024-04-15 | 14.36 | 13.86 | ↓$0.50 (-3.48%) | 13.78 | 14.46 | 1.96M |
| 2024-04-12 | 14.77 | 14.45 | ↓$0.32 (-2.17%) | 14.28 | 14.79 | 1.46M |
| 2024-04-11 | 14.87 | 14.96 | ↑$0.09 (0.61%) | 14.59 | 15.02 | 1.76M |
| 2024-04-10 | 14.68 | 14.69 | ↑$0.01 (0.07%) | 14.37 | 14.76 | 1.71M |
| 2024-04-09 | 15.05 | 15.26 | ↑$0.21 (1.40%) | 14.95 | 15.28 | 882.92K |
| 2024-04-08 | 14.89 | 14.91 | ↑$0.02 (0.13%) | 14.72 | 15.05 | 0.95M |
| 2024-04-05 | 14.79 | 14.69 | ↓$0.10 (-0.68%) | 14.63 | 14.93 | 1.21M |
| 2024-04-04 | 15.12 | 14.86 | ↓$0.26 (-1.72%) | 14.73 | 15.23 | 1.71M |
| 2024-04-03 | 14.86 | 14.90 | ↑$0.04 (0.27%) | 14.70 | 15.00 | 2.37M |
| 2024-04-02 | 15.00 | 15.01 | ↑$0.01 (0.07%) | 14.71 | 15.03 | 1.49M |
| 2024-04-01 | 15.47 | 15.39 | ↓$0.08 (-0.52%) | 15.03 | 15.62 | 1.20M |
| 2024-03-29 | 15.38 | 15.49 | ↑$0.11 (0.72%) | 15.34 | 15.81 | 1.40M |
| 2024-03-28 | 15.38 | 15.49 | ↑$0.11 (0.72%) | 15.34 | 15.81 | 1.40M |
| 2024-03-27 | 15.49 | 15.39 | ↓$0.10 (-0.65%) | 15.21 | 15.56 | 1.47M |
| 2024-03-26 | 15.64 | 15.28 | ↓$0.36 (-2.30%) | 15.26 | 15.77 | 1.46M |
| 2024-03-25 | 15.25 | 15.41 | ↑$0.16 (1.05%) | 15.21 | 15.48 | 1.54M |
Create an account or log in to view more rows.
$ASAN why spike ?
$ASAN rubbish
$ASAN f this stock
$ASAN we need to get moving
$ASAN let it ride
$ASAN we want higher!!!
$ASAN I hate this company.
$ASAN it's going down??
$ASAN Let’s get it
$ASAN to the moon!!! lfG