NYSE:ASAN
Asana Inc. Stock Price (Quote)
$15.34
+0.470 (+3.16%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.34 | $15.82 | Wednesday, 1st May 2024 ASAN stock ended at $15.34. This is 3.16% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.86% from a day low at $14.81 to a day high of $15.82. |
| 90 days | $13.34 | $20.23 | |
| 52 weeks | $13.34 | $26.27 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $14.87 | $15.82 | $14.81 | $15.34 | 1 858 143 |
| Apr 30, 2024 | $15.11 | $15.18 | $14.79 | $14.87 | 1 656 913 |
| Apr 29, 2024 | $15.17 | $15.55 | $15.12 | $15.35 | 1 928 388 |
| Apr 26, 2024 | $14.69 | $15.26 | $14.47 | $15.08 | 1 866 731 |
| Apr 25, 2024 | $14.56 | $14.74 | $14.38 | $14.62 | 1 125 559 |
| Apr 24, 2024 | $14.80 | $15.06 | $14.67 | $14.98 | 1 615 320 |
| Apr 23, 2024 | $13.91 | $14.90 | $13.91 | $14.72 | 2 256 359 |
| Apr 22, 2024 | $13.72 | $13.96 | $13.34 | $13.90 | 1 631 497 |
| Apr 19, 2024 | $13.66 | $13.78 | $13.51 | $13.59 | 1 861 912 |
| Apr 18, 2024 | $13.73 | $14.06 | $13.56 | $13.73 | 1 559 873 |
| Apr 17, 2024 | $13.64 | $13.93 | $13.50 | $13.72 | 1 483 110 |
| Apr 16, 2024 | $13.73 | $13.77 | $13.43 | $13.55 | 2 146 992 |
| Apr 15, 2024 | $14.36 | $14.46 | $13.78 | $13.86 | 1 928 545 |
| Apr 12, 2024 | $14.77 | $14.79 | $14.28 | $14.45 | 1 338 596 |
| Apr 11, 2024 | $14.87 | $15.02 | $14.59 | $14.96 | 1 718 573 |
| Apr 10, 2024 | $14.68 | $14.74 | $14.37 | $14.69 | 1 695 750 |
| Apr 09, 2024 | $15.05 | $15.28 | $14.95 | $15.26 | 851 659 |
| Apr 08, 2024 | $14.89 | $15.05 | $14.72 | $14.91 | 830 311 |
| Apr 05, 2024 | $14.79 | $14.93 | $14.63 | $14.69 | 1 181 649 |
| Apr 04, 2024 | $15.12 | $15.23 | $14.73 | $14.86 | 1 710 688 |
| Apr 03, 2024 | $14.86 | $14.99 | $14.70 | $14.90 | 2 367 287 |
| Apr 02, 2024 | $15.00 | $15.03 | $14.71 | $15.01 | 1 488 689 |
| Apr 01, 2024 | $15.47 | $15.62 | $15.03 | $15.39 | 1 195 883 |
| Mar 28, 2024 | $15.38 | $15.81 | $15.35 | $15.49 | 1 401 103 |
| Mar 27, 2024 | $15.49 | $15.56 | $15.21 | $15.39 | 1 420 185 |
