Asana Inc (ASAN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.88 | -9.52863659402 | 19.73 | 20.26 | 17.6117 | 2307894 | 18.91325983 | CS |
| 4 | -4.45 | -19.9551569507 | 22.3 | 24.5 | 17.6117 | 2652108 | 21.36859117 | CS |
| 12 | -6.25 | -25.9336099585 | 24.1 | 27.77 | 17.6117 | 3436001 | 21.76357229 | CS |
| 26 | 5.31 | 42.3444976077 | 12.54 | 27.77 | 11.045 | 2925550 | 19.09635315 | CS |
| 52 | -0.8 | -4.28954423592 | 18.65 | 27.77 | 11.045 | 2519136 | 17.01725544 | CS |
| 156 | -28.15 | -61.1956521739 | 46 | 49.73 | 11.045 | 3039904 | 20.63760874 | CS |
| 260 | -9.38 | -34.4473007712 | 27.23 | 145.7899 | 11.045 | 2875895 | 32.97309988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 17.78 | -1.18 | -6.22 | 18.46 | 18.85 | 17.48 | 2640288 |
| 1741218000 | 18.96 | 0.28 | 1.50 | 18.68 | 19.12 | 18.4 | 1719947 |
| 1741131600 | 18.68 | 0.12 | 0.65 | 18 | 19.18 | 17.6117 | 3149418 |
| 1741045200 | 18.56 | -0.69 | -3.58 | 19.31 | 19.56 | 18.41 | 2161667 |
| 1740786000 | 19.25 | 0.04 | 0.21 | 19.09 | 19.37 | 18.7 | 2000953 |
| 1740699600 | 19.21 | -0.27 | -1.39 | 19.73 | 20.26 | 19.05 | 2507483 |
| 1740613200 | 19.48 | 0.5 | 2.63 | 19.33 | 19.67 | 19.22 | 1354472 |
| 1740526800 | 18.98 | -0.84 | -4.24 | 19.71 | 19.71 | 18.68 | 2067894 |
| 1740440400 | 19.82 | -0.97 | -4.67 | 20.67 | 20.74 | 19.04 | 3118079 |
| 1740181200 | 20.79 | -1.15 | -5.24 | 22.26 | 22.27 | 20.6 | 3129940 |
| 1740094800 | 21.94 | -0.38 | -1.70 | 22.35 | 22.41 | 21.22 | 3418612 |
| 1740008400 | 22.32 | -1.48 | -6.22 | 23.69 | 23.725 | 22.12 | 2609144 |
| 1739922000 | 23.8 | 0.53 | 2.28 | 23.39 | 23.8 | 23.0601 | 1506881 |
| 1739576400 | 23.27 | -1.01 | -4.16 | 24.36 | 24.5 | 23.08 | 1905105 |
| 1739490000 | 24.28 | 1.4 | 6.12 | 22.945 | 24.345 | 22.335 | 3576651 |
| 1739403600 | 22.88 | 0.52 | 2.33 | 21.81 | 22.91 | 21.16 | 3158630 |
| 1739317200 | 22.36 | -1.08 | -4.61 | 22.88 | 23.44 | 22.02 | 2450063 |
| 1739230800 | 23.44 | 1.62 | 7.42 | 23.3 | 23.9738 | 22.3012 | 5275026 |
| 1738971600 | 21.82 | 0.07 | 0.32 | 22.19 | 22.4781 | 21.07 | 2735531 |
| 1738885200 | 21.75 | -0.4 | -1.81 | 22.3 | 22.57 | 21.602 | 2544561 |
| 1738798800 | 22.15 | 0.22 | 1.00 | 21.94 | 22.38 | 21.7401 | 2140033 |
| 1738712400 | 21.93 | 0.76 | 3.59 | 21.8 | 22.182 | 21.4 | 2513082 |
| 1738626000 | 21.17 | -0.17 | -0.80 | 20.37 | 21.325 | 20.11 | 2464215 |
| 1738366800 | 21.34 | -0.01 | -0.05 | 22.37 | 23.15 | 21.1301 | 4545917 |
| 1738280400 | 21.35 | -0.35 | -1.61 | 21.7 | 22.74 | 21.1 | 4470304 |
| 1738194000 | 21.7 | -0.28 | -1.27 | 22 | 22.03 | 20.86 | 2980972 |
| 1738107600 | 21.98 | 1.91 | 9.52 | 20.05 | 22.0795 | 19.31 | 5244829 |
| 1738021200 | 20.07 | 0.42 | 2.14 | 19.13 | 22.2795 | 18.9669 | 6607394 |
| 1737762000 | 19.65 | -0.56 | -2.77 | 20.59 | 20.99 | 19.6 | 2515488 |
| 1737675600 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1737589200 | 20.21 | -0.21 | -1.03 | 20.62 | 20.6792 | 19.82 | 2327772 |
| 1737502800 | 20.42 | 1.08 | 5.58 | 19.47 | 20.85 | 19.33 | 3699428 |
| 1737157200 | 19.34 | -0.49 | -2.47 | 20.17 | 20.1999 | 19.28 | 3062354 |
| 1737070800 | 19.83 | 0.16 | 0.81 | 19.84 | 20.12 | 19.66 | 1660023 |
| 1736984400 | 19.67 | 0.95 | 5.07 | 20.08 | 20.5 | 19.65 | 3282336 |
| 1736898000 | 18.72 | -0.11 | -0.58 | 19.12 | 19.36 | 18.43 | 2207493 |
| 1736811600 | 18.83 | -0.4 | -2.08 | 18.79 | 19.115 | 18.56 | 2338504 |
| 1736552400 | 19.23 | -0.42 | -2.14 | 19.06 | 19.33 | 18.785 | 3435931 |
| 1736379600 | 19.65 | -0.7 | -3.44 | 20.15 | 20.2 | 19.29 | 2945727 |
| 1736293200 | 20.35 | -1.45 | -6.65 | 21.99 | 22.07 | 20.2 | 3166447 |
| 1736206800 | 21.8 | 1.19 | 5.77 | 22.5 | 23.025 | 21.67 | 4928989 |
| 1735947600 | 20.61 | 0.76 | 3.83 | 19.88 | 20.74 | 19.85 | 2066249 |
| 1735861200 | 19.85 | -0.42 | -2.07 | 20.75 | 20.75 | 19.62 | 2689952 |
| 1735688400 | 20.27 | -0.36 | -1.75 | 20.66 | 20.87 | 20.18 | 2886404 |
| 1735602000 | 20.63 | -0.96 | -4.45 | 21.22 | 21.45 | 20.44 | 2614402 |
| 1735342800 | 21.59 | -1.14 | -5.02 | 22.65 | 22.8 | 21.34 | 3043840 |
| 1735256400 | 22.73 | 0.75 | 3.41 | 21.86 | 22.975 | 21.64 | 4452200 |
| 1735077840 | 21.98 | 0.51 | 2.38 | 21.63 | 22.2159 | 21.545 | 2446942 |
| 1734997200 | 21.47 | -0.21 | -0.97 | 21.72 | 22.4388 | 21.24 | 3944174 |
| 1734738000 | 21.68 | -0.69 | -3.08 | 21.58 | 22.14 | 21.35 | 9285638 |
| 1734651600 | 22.37 | -1.28 | -5.41 | 24.16 | 24.27 | 21.675 | 5803673 |
| 1734565200 | 23.65 | -2.67 | -10.14 | 26.51 | 26.6 | 23.33 | 7047263 |
| 1734478800 | 26.32 | -1.2 | -4.36 | 27.3 | 27.645 | 26.31 | 5615352 |
| 1734392400 | 27.52 | 3.37 | 13.95 | 24.13 | 27.77 | 24.0155 | 8872249 |
| 1734133200 | 24.15 | 0.32 | 1.34 | 24.08 | 24.4 | 23.415 | 3431393 |
| 1734046800 | 23.83 | -0.49 | -2.01 | 24.1 | 24.96 | 23.83 | 4417048 |
| 1733960400 | 24.32 | 0.9 | 3.84 | 23.55 | 25.22 | 23.18 | 6355954 |
| 1733874000 | 23.42 | -1.45 | -5.83 | 24.49 | 26.1 | 23.015 | 8412812 |
| 1733787600 | 24.87 | 2.68 | 12.08 | 22.24 | 25.31 | 22.12 | 15131747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
