Asana Inc (ASAN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.271370420624 | 14.74 | 14.75 | 13.54 | 1433598 | 13.94907429 | CS |
| 4 | 2.76 | 23.1155778894 | 11.94 | 15.24 | 11.72 | 1522971 | 13.39144979 | CS |
| 12 | 0.78 | 5.60344827586 | 13.92 | 15.24 | 11.045 | 1832752 | 12.41475119 | CS |
| 26 | -0.88 | -5.64826700899 | 15.58 | 15.63 | 11.045 | 2018505 | 12.99415207 | CS |
| 52 | -6.82 | -31.6914498141 | 21.52 | 23.44 | 11.045 | 2059850 | 15.43243028 | CS |
| 156 | -119.63 | -89.0568004169 | 134.33 | 135 | 11.045 | 3114515 | 26.90080775 | CS |
| 260 | -12.53 | -46.0154241645 | 27.23 | 145.7899 | 11.045 | 2809622 | 33.99196934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 13.93 | 0.15 | 1.09 | 13.77 | 14.01 | 13.66 | 1343078 |
| 1732059600 | 13.78 | -0.03 | -0.22 | 13.59 | 13.915 | 13.54 | 1049535 |
| 1731973200 | 13.81 | -0.09 | -0.65 | 13.9 | 14.065 | 13.72 | 1344360 |
| 1731714000 | 13.9 | -0.36 | -2.52 | 14.25 | 14.25 | 13.57 | 1879882 |
| 1731627600 | 14.26 | -0.46 | -3.13 | 14.74 | 14.75 | 14.1 | 1551134 |
| 1731541200 | 14.72 | 0.38 | 2.65 | 14.64 | 15.24 | 14.6 | 2616088 |
| 1731454800 | 14.34 | 0.06 | 0.42 | 14.11 | 14.495 | 14.09 | 1341209 |
| 1731368400 | 14.28 | 0.29 | 2.07 | 14.28 | 14.3756 | 14.0256 | 1326690 |
| 1731109200 | 13.99 | -0.06 | -0.43 | 14.09 | 14.1 | 13.735 | 996269 |
| 1731022800 | 14.05 | 0.18 | 1.30 | 13.8557 | 14.14 | 13.8557 | 1700028 |
| 1730936400 | 13.87 | 0.87 | 6.69 | 13.77 | 14.055 | 13.5861 | 2722800 |
| 1730850000 | 13 | 0.43 | 3.42 | 12.56 | 13.08 | 12.54 | 1955157 |
| 1730763600 | 12.57 | -0.21 | -1.64 | 12.65 | 12.695 | 12.25 | 1388825 |
| 1730500800 | 12.78 | 0.84 | 7.04 | 12.07 | 12.96 | 11.97 | 2085222 |
| 1730414400 | 11.94 | -0.29 | -2.37 | 12.3 | 12.33 | 11.94 | 1069670 |
| 1730328000 | 12.23 | 0.06 | 0.49 | 12.14 | 12.4801 | 12.14 | 1187416 |
| 1730241600 | 12.17 | 0.17 | 1.42 | 11.9168 | 12.17 | 11.91 | 1407032 |
| 1730155200 | 12 | 0.15 | 1.27 | 12 | 12.23 | 11.91 | 1149091 |
| 1729896000 | 11.85 | -0.1 | -0.84 | 12.05 | 12.14 | 11.72 | 1305930 |
| 1729809600 | 11.95 | 0.19 | 1.62 | 11.94 | 12.095 | 11.805 | 1039998 |
| 1729723200 | 11.76 | -0.47 | -3.84 | 12.25 | 12.47 | 11.72 | 1625256 |
| 1729636800 | 12.23 | 0.09 | 0.74 | 12.12 | 12.245 | 11.98 | 1696828 |
| 1729550400 | 12.14 | -0.1 | -0.82 | 12.14 | 12.325 | 12.04 | 1160046 |
| 1729291200 | 12.24 | 0.06 | 0.49 | 12.3 | 12.58 | 12.23 | 918195 |
| 1729204800 | 12.18 | 0.05 | 0.41 | 12.16 | 12.28 | 11.94 | 1330880 |
| 1729118400 | 12.13 | -0.05 | -0.41 | 12.29 | 12.29 | 12.03 | 1037616 |
| 1729032000 | 12.18 | -0.02 | -0.16 | 12.17 | 12.375 | 12 | 1124471 |
| 1728945600 | 12.2 | 0.24 | 2.01 | 12 | 12.3 | 11.74 | 1195557 |
| 1728686400 | 11.96 | 0.13 | 1.10 | 11.78 | 12.046 | 11.6942 | 1377494 |
| 1728600000 | 11.83 | 0.19 | 1.63 | 11.43 | 11.89 | 11.41 | 1350375 |
| 1728513600 | 11.64 | -0.05 | -0.43 | 11.73 | 11.9 | 11.61 | 1240956 |
| 1728427200 | 11.69 | 0.35 | 3.09 | 11.3401 | 11.785 | 11.33 | 1853982 |
| 1728340800 | 11.34 | -0.19 | -1.65 | 11.49 | 11.6 | 11.23 | 1633626 |
| 1728081600 | 11.53 | 0.33 | 2.95 | 11.32 | 11.53 | 11.18 | 1358820 |
| 1727995200 | 11.2 | -0.14 | -1.23 | 11.2 | 11.315 | 11.08 | 1639188 |
| 1727908800 | 11.34 | 0.17 | 1.52 | 11.22 | 11.525 | 11.13 | 1922933 |
| 1727822400 | 11.17 | -0.42 | -3.62 | 11.6 | 11.68 | 11.125 | 1623736 |
| 1727735520 | 11.59 | -0.15 | -1.28 | 11.63 | 11.79 | 11.455 | 2060780 |
| 1727476800 | 11.74 | 0.02 | 0.17 | 11.86 | 11.95 | 11.66 | 1699005 |
| 1727390400 | 11.72 | 0.02 | 0.17 | 11.85 | 11.955 | 11.56 | 1502488 |
| 1727304000 | 11.7 | -0.19 | -1.60 | 11.57 | 11.92 | 11.561 | 1836893 |
| 1727217600 | 11.89 | 0 | 0.00 | 12.02 | 12.175 | 11.815 | 2257952 |
| 1727131200 | 11.89 | -0.03 | -0.25 | 11.96 | 11.96 | 11.64 | 2078705 |
| 1726872000 | 11.92 | -0.62 | -4.94 | 12.45 | 12.45 | 11.745 | 3967202 |
| 1726785600 | 12.54 | 0.62 | 5.20 | 12.16 | 12.65 | 12.15 | 2204234 |
| 1726699200 | 11.92 | -0.1 | -0.83 | 12.0375 | 12.25 | 11.82 | 2087291 |
| 1726612800 | 12.02 | -0.12 | -0.99 | 12.15 | 12.355 | 12.02 | 1335176 |
| 1726526400 | 12.14 | 0.02 | 0.17 | 12.06 | 12.26 | 11.92 | 1393602 |
| 1726267200 | 12.12 | 0.41 | 3.50 | 11.8 | 12.31 | 11.7 | 1778162 |
| 1726180800 | 11.71 | 0.04 | 0.34 | 11.6 | 11.84 | 11.3167 | 1898300 |
| 1726094400 | 11.67 | 0.42 | 3.73 | 11.19 | 11.715 | 11.1153 | 3640621 |
| 1726008000 | 11.25 | -0.26 | -2.26 | 11.325 | 11.51 | 11.045 | 2752721 |
| 1725921600 | 11.51 | -0.27 | -2.29 | 11.76 | 11.85 | 11.38 | 2638765 |
| 1725662400 | 11.78 | -0.8 | -6.36 | 12.595 | 12.67 | 11.77 | 3357840 |
| 1725576000 | 12.58 | -0.03 | -0.24 | 12.665 | 12.9 | 12.1401 | 3158572 |
| 1725489600 | 12.61 | -0.68 | -5.12 | 11.55 | 12.61 | 11.31 | 5549723 |
| 1725403200 | 13.29 | -0.77 | -5.48 | 13.9 | 14.17 | 13.23 | 3464336 |
| 1725057600 | 14.06 | 0.03 | 0.21 | 14.18 | 14.24 | 13.865 | 1495466 |
| 1724971200 | 14.03 | 0.28 | 2.04 | 13.92 | 14.355 | 13.92 | 1425153 |
| 1724884800 | 13.75 | -0.5 | -3.51 | 14.17 | 14.27 | 13.465 | 1267318 |
| 1724798400 | 14.25 | -0.27 | -1.86 | 14.33 | 14.61 | 14.14 | 1752943 |
| 1724712000 | 14.52 | 0.62 | 4.46 | 14.05 | 14.59 | 13.98 | 1553733 |
| 1724452800 | 13.9 | 0.56 | 4.20 | 13.54 | 13.92 | 13.415 | 1453326 |
| 1724366400 | 13.34 | -0.52 | -3.75 | 13.87 | 13.94 | 13.325 | 1035915 |
| 1724280000 | 13.86 | 0.28 | 2.06 | 13.73 | 13.88 | 13.57 | 965309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
