ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ASAN Asana Inc

14.70
0.80 (5.76%)
Apr 23 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Asana Inc ASAN NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
0.80 5.76% 14.70 19:00:00
Open Price Low Price High Price Close Price Previous Close
13.91 13.91 14.90 14.72 13.90
more quote information »

ASAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.5014.9013.3413.691,782,8251.208.89%
1 Month15.6415.8113.3414.531,560,817-0.94-6.01%
3 Months18.9020.22513.3416.901,988,915-4.20-22.22%
6 Months17.5723.4413.3418.412,180,206-2.87-16.33%
1 Year17.9526.2713.3419.512,361,003-3.25-18.11%
3 Years32.33145.789911.3236.943,176,531-17.63-54.53%
5 Years27.23145.789911.3236.282,948,906-12.53-46.02%

ASAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 14.72 0.82 5.90% 13.91 14.90 13.91 2,455,334
Apr 22 2024 13.90 0.31 2.28% 13.72 13.955 13.34 1,677,731
Apr 19 2024 13.59 -0.14 -1.02% 13.66 13.78 13.51 1,917,517
Apr 18 2024 13.73 0.01 0.07% 13.73 14.06 13.555 1,596,495
Apr 17 2024 13.72 0.17 1.25% 13.64 13.93 13.50 1,524,296
Apr 16 2024 13.55 -0.31 -2.24% 13.50 13.76 13.43 2,198,084
Apr 15 2024 13.86 -0.59 -4.08% 14.36 14.46 13.78 1,961,116
Apr 12 2024 14.45 -0.51 -3.41% 14.77 14.825 14.275 1,462,491
Apr 11 2024 14.96 0.27 1.84% 14.87 15.015 14.59 1,762,784
Apr 10 2024 14.69 -0.57 -3.74% 14.70 14.74 14.37 1,612,387
Apr 09 2024 15.26 0.35 2.35% 15.05 15.28 14.95 882,496
Apr 08 2024 14.91 0.22 1.50% 14.89 15.0475 14.72 952,432
Apr 05 2024 14.69 -0.17 -1.14% 14.86 14.93 14.63 1,188,679
Apr 04 2024 14.86 -0.04 -0.27% 15.12 15.23 14.73 1,714,760
Apr 03 2024 14.90 -0.11 -0.73% 14.86 15.00 14.70 2,368,437
Apr 02 2024 15.01 -0.38 -2.47% 15.01 15.03 14.83 1,315,023
Apr 01 2024 15.39 -0.10 -0.65% 15.47 15.6199 15.03 1,195,132
Mar 28 2024 15.49 0.10 0.65% 15.38 15.81 15.34 1,401,465
Mar 27 2024 15.39 0.11 0.72% 15.49 15.56 15.21 1,465,724
Mar 26 2024 15.28 -0.13 -0.84% 15.64 15.7652 15.26 1,458,467
Mar 25 2024 15.41 -0.06 -0.39% 15.25 15.48 15.205 1,543,956
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock