Asana Inc (ASAN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.555 | 4.08689248895 | 13.58 | 15.125 | 13.56 | 2012876 | 14.46556441 | CS |
| 4 | 1.245 | 9.65865011637 | 12.89 | 15.125 | 12.43 | 2077757 | 13.57659143 | CS |
| 12 | -1.035 | -6.82267633487 | 15.17 | 16.32 | 11.29 | 2223044 | 13.7243757 | CS |
| 26 | -4.415 | -23.8005390836 | 18.55 | 20.225 | 11.29 | 2068577 | 15.34992265 | CS |
| 52 | -7.795 | -35.5449156407 | 21.93 | 24.81 | 11.29 | 2292752 | 17.63641236 | CS |
| 156 | -56.833 | -80.082572427 | 70.968 | 145.7899 | 11.29 | 3185759 | 34.8446065 | CS |
| 260 | -13.095 | -48.0903415351 | 27.23 | 145.7899 | 11.29 | 2901222 | 35.18900781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 14.41 | 0 | 0.00 | 14.36 | 14.51 | 14.21 | 1206511 |
| 1721342400 | 14.41 | -0.37 | -2.50 | 14.67 | 15.125 | 14.19 | 2399263 |
| 1721256000 | 14.78 | 0.21 | 1.44 | 14.26 | 15.1 | 14.25 | 2601516 |
| 1721169600 | 14.57 | 0.66 | 4.74 | 14 | 14.9399 | 14 | 2384617 |
| 1721083200 | 13.91 | 0.33 | 2.43 | 13.58 | 13.97 | 13.56 | 1539219 |
| 1720824000 | 13.58 | 0.06 | 0.44 | 13.43 | 13.78 | 13.4 | 1581934 |
| 1720737600 | 13.52 | 0.33 | 2.50 | 13.67 | 13.97 | 13.425 | 2077194 |
| 1720651200 | 13.19 | 0.12 | 0.92 | 13.25 | 13.25 | 12.78 | 1230348 |
| 1720564800 | 13.07 | -0.39 | -2.90 | 13.44 | 13.47 | 12.88 | 1792210 |
| 1720478400 | 13.46 | 0.13 | 0.98 | 13.41 | 13.62 | 13.19 | 2652257 |
| 1720219200 | 13.33 | -0.13 | -0.97 | 13.36 | 13.445 | 13.06 | 1740635 |
| 1720040640 | 13.46 | -0.06 | -0.44 | 13.59 | 13.6806 | 13.41 | 734459 |
| 1719960000 | 13.52 | -0.47 | -3.36 | 14.02 | 14.1 | 13.36 | 1685051 |
| 1719873600 | 13.99 | 0.41 | 3.02 | 13.98 | 14.09 | 13.78 | 1669472 |
| 1719614400 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1719528000 | 13.58 | 0.59 | 4.54 | 12.88 | 13.64 | 12.78 | 2849955 |
| 1719441600 | 12.99 | 0.31 | 2.44 | 12.57 | 13.04 | 12.525 | 2018498 |
| 1719355200 | 12.68 | 0.16 | 1.28 | 12.5 | 12.84 | 12.43 | 2751045 |
| 1719268800 | 12.52 | -0.59 | -4.50 | 12.89 | 13.21 | 12.48 | 4316353 |
| 1719009600 | 13.11 | 1.74 | 15.30 | 11.69 | 13.17 | 11.61 | 10239742 |
| 1718923200 | 11.37 | -0.5 | -4.21 | 11.75 | 11.83 | 11.29 | 4652587 |
| 1718750400 | 11.87 | -0.13 | -1.08 | 11.96 | 12.05 | 11.73 | 2242894 |
| 1718664000 | 12 | -0.33 | -2.68 | 12.23 | 12.31 | 11.87 | 2501226 |
| 1718404800 | 12.33 | -0.04 | -0.32 | 12.3 | 12.5 | 12.19 | 1926906 |
| 1718318400 | 12.37 | -0.95 | -7.13 | 13.33 | 13.37 | 12.36 | 2416510 |
| 1718232000 | 13.32 | 0.02 | 0.15 | 13.8 | 14.32 | 13.31 | 2012028 |
| 1718145600 | 13.3 | -0.13 | -0.97 | 13.3 | 13.44 | 13.185 | 1100981 |
| 1718059200 | 13.43 | -0.07 | -0.52 | 13.4 | 13.615 | 13.3212 | 2544187 |
| 1717800000 | 13.5 | -0.32 | -2.32 | 13.63 | 13.69 | 13.342 | 1329351 |
| 1717713600 | 13.82 | 0.58 | 4.38 | 13.19 | 13.85 | 13.13 | 1844986 |
| 1717627200 | 13.24 | -0.36 | -2.65 | 13.82 | 13.82 | 13.07 | 2204405 |
| 1717540800 | 13.6 | 0.19 | 1.42 | 13.23 | 13.93 | 13.18 | 2684326 |
| 1717454400 | 13.41 | 0.36 | 2.76 | 13.49 | 13.6856 | 13.1 | 2983412 |
| 1717195200 | 13.05 | -0.08 | -0.61 | 14.84 | 15.43 | 12.85 | 6901821 |
| 1717108800 | 13.13 | -0.68 | -4.92 | 13.63 | 13.71 | 12.89 | 5447217 |
| 1717022400 | 13.81 | -0.19 | -1.36 | 13.72 | 13.91 | 13.64 | 1686332 |
| 1716936000 | 14 | -0.45 | -3.11 | 14.39 | 14.4788 | 13.885 | 1967519 |
| 1716590400 | 14.45 | -0.29 | -1.97 | 14.75 | 14.85 | 14.44 | 1368529 |
| 1716504000 | 14.74 | -0.54 | -3.53 | 15.45 | 15.45 | 14.56 | 1575780 |
| 1716417600 | 15.28 | 0.12 | 0.79 | 15.13 | 15.53 | 15.11 | 1046863 |
| 1716331200 | 15.16 | -0.6 | -3.81 | 15.58 | 15.63 | 15.015 | 1653084 |
| 1716244800 | 15.76 | -0.02 | -0.13 | 15.8 | 15.8 | 15.53 | 833769 |
| 1715985600 | 15.78 | 0.08 | 0.51 | 15.71 | 15.84 | 15.54 | 792640 |
| 1715899200 | 15.7 | -0.11 | -0.70 | 15.68 | 15.75 | 15.52 | 1015089 |
| 1715812800 | 15.81 | 0.17 | 1.09 | 16.2 | 16.265 | 15.67 | 1325017 |
| 1715726400 | 15.64 | 0.14 | 0.90 | 15.82 | 16.32 | 15.63 | 1804928 |
| 1715640000 | 15.5 | 0.34 | 2.24 | 15.36 | 15.65 | 15.18 | 1403891 |
| 1715380800 | 15.16 | 0.35 | 2.36 | 14.9 | 15.19 | 14.7 | 1328473 |
| 1715294400 | 14.81 | -0.13 | -0.87 | 14.96 | 15.1042 | 14.69 | 1757155 |
| 1715208000 | 14.94 | -0.59 | -3.80 | 15.3 | 15.32 | 14.68 | 2243375 |
| 1715121600 | 15.53 | -0.39 | -2.45 | 15.86 | 15.87 | 15.52 | 1056279 |
| 1715035200 | 15.92 | 0.2 | 1.27 | 15.9 | 16.02 | 15.73 | 1280835 |
| 1714776000 | 15.72 | 0.09 | 0.58 | 16 | 16.16 | 15.35 | 2213088 |
| 1714689600 | 15.63 | 0.29 | 1.89 | 15.51 | 15.65 | 14.87 | 2215046 |
| 1714603200 | 15.34 | 0.47 | 3.16 | 14.87 | 15.82 | 14.805 | 2142508 |
| 1714516800 | 14.87 | -0.48 | -3.13 | 15.11 | 15.18 | 14.785 | 1732186 |
| 1714430400 | 15.35 | 0.27 | 1.79 | 15.17 | 15.55 | 15.12 | 1976907 |
| 1714171200 | 15.08 | 0.46 | 3.15 | 14.69 | 15.255 | 14.47 | 1919537 |
| 1714084800 | 14.62 | -0.36 | -2.40 | 14.56 | 14.736 | 14.375 | 1254151 |
| 1713998400 | 14.98 | 0.26 | 1.77 | 14.8 | 15.055 | 14.62 | 1950125 |
| 1713912000 | 14.72 | 0.82 | 5.90 | 13.91 | 14.9 | 13.91 | 2455334 |
| 1713825600 | 13.9 | 0.31 | 2.28 | 13.72 | 13.955 | 13.34 | 1677731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
