Asana Inc (ASAN) Historical Stock Data
21.68 ↓0.69 (-3.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASAN is up 0.70% a day on average. There have been 15 days where Asana Inc closed green and 15 days where ASAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.58 | 21.68 | ↑$0.10 (0.46%) | 21.35 | 22.14 | 9.29M |
| 2024-12-19 | 24.16 | 22.37 | ↓$1.79 (-7.41%) | 21.68 | 24.27 | 5.81M |
| 2024-12-18 | 26.51 | 23.65 | ↓$2.86 (-10.79%) | 23.33 | 26.60 | 7.05M |
| 2024-12-17 | 27.30 | 26.32 | ↓$0.98 (-3.59%) | 26.31 | 27.65 | 5.62M |
| 2024-12-16 | 24.13 | 27.52 | ↑$3.39 (14.05%) | 24.02 | 27.77 | 8.82M |
| 2024-12-13 | 24.08 | 24.15 | ↑$0.07 (0.29%) | 23.42 | 24.40 | 3.44M |
| 2024-12-12 | 24.10 | 23.83 | ↓$0.27 (-1.12%) | 23.83 | 24.96 | 4.42M |
| 2024-12-11 | 23.55 | 24.32 | ↑$0.77 (3.27%) | 23.18 | 25.22 | 6.36M |
| 2024-12-10 | 24.49 | 23.42 | ↓$1.07 (-4.37%) | 23.02 | 26.10 | 8.41M |
| 2024-12-09 | 22.20 | 24.87 | ↑$2.67 (12.03%) | 22.12 | 25.31 | 15.13M |
| 2024-12-06 | 20.00 | 22.19 | ↑$2.19 (10.95%) | 19.01 | 22.54 | 23.89M |
| 2024-12-05 | 15.57 | 15.46 | ↓$0.11 (-0.71%) | 15.37 | 15.94 | 4.48M |
| 2024-12-04 | 15.65 | 15.83 | ↑$0.18 (1.15%) | 15.41 | 15.90 | 3.01M |
| 2024-12-03 | 14.89 | 15.18 | ↑$0.29 (1.95%) | 14.79 | 15.24 | 1.95M |
| 2024-12-02 | 15.23 | 15.12 | ↓$0.11 (-0.72%) | 14.92 | 15.28 | 2.17M |
| 2024-11-29 | 15.34 | 15.31 | ↓$0.03 (-0.20%) | 15.08 | 15.46 | 0.94M |
| 2024-11-27 | 15.40 | 15.15 | ↓$0.25 (-1.62%) | 14.85 | 15.40 | 1.24M |
| 2024-11-26 | 15.58 | 15.42 | ↓$0.16 (-1.03%) | 15.30 | 15.65 | 1.40M |
| 2024-11-25 | 16.11 | 15.71 | ↓$0.40 (-2.48%) | 15.71 | 16.32 | 2.82M |
| 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 |
Create an account or log in to view more rows.
$ASAN let’s ride
$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.