Asana Inc (ASAN) Historical Stock Data
15.74 ↑1.02 (6.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASAN is up 0.67% a day on average. There have been 20 days where Asana Inc closed green and 10 days where ASAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 15.00 | 15.74 | ↑$0.74 (4.93%) | 14.87 | 15.83 | 3.40M |
| 2024-11-21 | 14.08 | 14.72 | ↑$0.64 (4.55%) | 14.00 | 14.88 | 1.60M |
| 2024-11-20 | 13.78 | 13.93 | ↑$0.15 (1.09%) | 13.66 | 14.01 | 1.35M |
| 2024-11-19 | 13.55 | 13.78 | ↑$0.23 (1.70%) | 13.53 | 13.92 | 1.06M |
| 2024-11-18 | 13.91 | 13.81 | ↓$0.10 (-0.72%) | 13.72 | 14.07 | 1.36M |
| 2024-11-15 | 14.25 | 13.90 | ↓$0.35 (-2.46%) | 13.57 | 14.29 | 1.91M |
| 2024-11-14 | 14.75 | 14.26 | ↓$0.49 (-3.32%) | 14.10 | 14.78 | 1.57M |
| 2024-11-13 | 14.42 | 14.72 | ↑$0.30 (2.08%) | 14.37 | 15.24 | 2.68M |
| 2024-11-12 | 14.07 | 14.34 | ↑$0.27 (1.92%) | 14.05 | 14.50 | 1.36M |
| 2024-11-11 | 14.10 | 14.28 | ↑$0.18 (1.28%) | 14.03 | 14.38 | 1.38M |
| 2024-11-08 | 14.00 | 13.99 | ↓$0.01 (-0.07%) | 13.74 | 14.10 | 1.01M |
| 2024-11-07 | 13.91 | 14.05 | ↑$0.14 (1.01%) | 13.86 | 14.14 | 1.72M |
| 2024-11-06 | 13.63 | 13.87 | ↑$0.24 (1.80%) | 13.59 | 14.06 | 2.79M |
| 2024-11-05 | 12.55 | 13.00 | ↑$0.45 (3.59%) | 12.51 | 13.08 | 1.98M |
| 2024-11-04 | 12.65 | 12.57 | ↓$0.08 (-0.63%) | 12.25 | 12.70 | 1.40M |
| 2024-11-01 | 12.07 | 12.78 | ↑$0.71 (5.88%) | 11.97 | 12.96 | 2.06M |
| 2024-10-31 | 12.21 | 11.94 | ↓$0.27 (-2.21%) | 11.94 | 12.33 | 1.08M |
| 2024-10-30 | 12.08 | 12.23 | ↑$0.15 (1.24%) | 12.08 | 12.48 | 1.20M |
| 2024-10-29 | 11.85 | 12.17 | ↑$0.32 (2.70%) | 11.85 | 12.17 | 1.43M |
| 2024-10-28 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 11.91 | 12.23 | 1.19M |
| 2024-10-25 | 12.05 | 11.85 | ↓$0.20 (-1.66%) | 11.72 | 12.14 | 1.31M |
| 2024-10-24 | 11.94 | 11.95 | ↑$0.01 (0.08%) | 11.81 | 12.10 | 1.04M |
| 2024-10-23 | 12.25 | 11.76 | ↓$0.49 (-4.00%) | 11.72 | 12.47 | 1.66M |
| 2024-10-22 | 12.09 | 12.23 | ↑$0.14 (1.16%) | 11.98 | 12.25 | 1.71M |
| 2024-10-21 | 12.14 | 12.14 | ↑$0.00 (0.00%) | 12.04 | 12.33 | 1.16M |
| 2024-10-18 | 12.30 | 12.24 | ↓$0.06 (-0.49%) | 12.23 | 12.58 | 0.92M |
| 2024-10-17 | 12.16 | 12.18 | ↑$0.02 (0.16%) | 11.94 | 12.28 | 1.33M |
| 2024-10-16 | 12.29 | 12.13 | ↓$0.16 (-1.30%) | 12.03 | 12.29 | 1.04M |
| 2024-10-15 | 12.17 | 12.18 | ↑$0.01 (0.08%) | 12.00 | 12.38 | 1.12M |
| 2024-10-14 | 12.00 | 12.20 | ↑$0.20 (1.67%) | 11.74 | 12.30 | 1.20M |
Create an account or log in to view more rows.
$ASAN not yet time to short
$ASAN Bull trap
$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??