Singapore markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.37-25.63 (-28.16%)
As of 02:54PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202170.7172.4964.0065.3765.379,925,905
02 Dec 202189.5895.2588.8391.0091.005,080,300
01 Dec 2021104.04105.9889.3789.9689.965,678,500
30 Nov 2021108.91113.40100.27103.95103.956,936,700
29 Nov 2021109.99111.20105.24108.91108.913,050,300
26 Nov 2021103.80109.11103.00106.02106.022,026,800
24 Nov 2021100.00107.7299.83106.80106.803,355,100
23 Nov 2021103.00110.1997.53101.42101.425,741,700
22 Nov 2021134.33134.93105.94106.09106.097,307,700
19 Nov 2021138.35142.80136.05137.19137.191,929,400
18 Nov 2021134.35139.22132.11136.98136.981,675,700
17 Nov 2021136.97140.38128.33131.60131.602,614,700
16 Nov 2021134.00135.89131.50135.29135.291,760,600
15 Nov 2021141.50145.79135.05136.40136.402,312,100
12 Nov 2021133.43141.94133.43141.66141.662,342,900
11 Nov 2021134.64135.69130.43132.45132.451,199,800
10 Nov 2021134.49139.31127.78129.67129.672,813,400
09 Nov 2021138.72143.62132.28142.68142.683,018,300
08 Nov 2021128.27137.45127.20135.44135.442,384,600
05 Nov 2021131.47134.00124.13128.07128.072,102,200
04 Nov 2021126.72135.24126.01131.67131.671,834,700
03 Nov 2021128.98133.93127.69132.44132.442,257,700
02 Nov 2021134.61135.75127.56128.19128.191,801,700
01 Nov 2021137.99138.40133.28135.28135.281,492,000
29 Oct 2021130.28136.28130.24135.80135.801,608,100
28 Oct 2021125.85133.30124.71131.83131.831,592,800
27 Oct 2021125.90132.30124.36124.90124.901,960,800
26 Oct 2021139.00139.00121.45125.62125.623,867,400
25 Oct 2021135.09139.98134.49136.23136.231,996,600
22 Oct 2021136.00136.00128.29134.07134.073,424,100
21 Oct 2021130.50139.00130.36136.02136.024,136,300
20 Oct 2021129.00130.35124.30129.78129.783,007,200
19 Oct 2021118.26131.50117.73127.65127.655,378,000
18 Oct 2021116.19119.21115.63117.90117.901,550,000
15 Oct 2021118.05118.89113.09116.10116.102,471,300
14 Oct 2021116.27120.66115.31116.24116.242,377,400
13 Oct 2021111.43115.70111.30114.83114.832,800,900
12 Oct 2021106.11112.90106.00110.15110.153,468,400
11 Oct 2021103.79108.17102.25105.90105.901,194,800
08 Oct 2021111.56111.75104.31105.45105.451,780,200
07 Oct 2021109.98111.88108.17108.87108.872,450,600
06 Oct 2021102.52110.30101.13108.19108.193,563,600
05 Oct 2021100.34104.31100.00103.16103.161,474,900
04 Oct 2021100.81103.6798.5199.8599.852,314,500
01 Oct 2021104.13104.3098.06101.87101.872,667,800
30 Sep 2021103.66106.00101.59103.84103.842,344,800
29 Sep 2021106.32108.80103.20103.23103.233,302,800
28 Sep 2021110.15111.10101.09102.25102.255,822,500
27 Sep 2021118.00118.65113.75113.99113.992,790,300
24 Sep 2021123.15124.21118.20120.02120.022,440,500
23 Sep 2021121.90124.85118.18124.48124.482,949,800
22 Sep 2021112.68120.54112.50119.49119.492,528,100
21 Sep 2021120.92122.08111.33113.78113.784,745,600
20 Sep 2021115.59119.00113.00118.90118.904,544,600
17 Sep 2021118.99121.38115.12118.26118.267,967,100
16 Sep 2021109.00119.99108.95117.86117.867,954,000
15 Sep 2021107.00109.55103.71109.32109.323,484,800
14 Sep 2021102.48106.50101.86106.50106.502,445,900
13 Sep 2021100.96107.1099.98101.45101.454,000,300
10 Sep 202198.00102.7097.6097.6197.612,769,000
09 Sep 202192.1798.2992.1197.3697.362,265,300
08 Sep 202193.6795.3591.0392.0992.091,799,300
07 Sep 202194.0997.2391.5994.5394.532,825,600
03 Sep 202188.4494.8188.4093.8593.854,655,600
02 Sep 202187.8990.3478.3189.1689.167,747,300
01 Sep 202175.8379.1974.1877.2877.282,130,800
31 Aug 202177.4077.5074.8975.5575.551,666,200
30 Aug 202179.0079.0076.0377.8777.871,267,000
27 Aug 202176.1978.7975.3777.3977.391,232,500
26 Aug 202176.5977.5073.3874.8374.83888,400
25 Aug 202175.0776.9873.5776.6376.631,050,600
24 Aug 202178.3780.2875.1775.9075.901,564,300
23 Aug 202174.9578.5373.4477.1877.181,007,600
20 Aug 202175.0576.1972.8374.4074.401,716,200
19 Aug 202175.9477.4274.5774.9874.981,160,500
18 Aug 202176.3179.9076.0077.9077.901,306,800
17 Aug 202173.2677.0072.2276.1776.171,162,900
16 Aug 202176.3576.6971.7074.5674.561,115,700
13 Aug 202178.1578.1875.3376.4376.431,333,100
12 Aug 202173.9580.7473.2178.8078.802,133,600
11 Aug 202173.6475.0172.2874.4774.47753,900
10 Aug 202175.0075.9471.5272.3672.361,002,000
09 Aug 202175.7076.5974.0174.6674.661,040,200
06 Aug 202177.4278.1473.5875.7075.701,230,700
05 Aug 202173.0278.9872.6378.1078.101,466,500
04 Aug 202172.0073.7071.7172.9072.90841,600
03 Aug 202171.1073.8770.7472.3372.33751,300
02 Aug 202171.0672.5968.1871.3171.31938,100
30 Jul 202170.6271.9569.2071.0671.06814,700
29 Jul 202170.3072.4069.8171.2871.28856,400
28 Jul 202167.0570.9067.0570.1070.101,212,800
27 Jul 202174.5574.8163.0166.0066.004,067,900
26 Jul 202172.3376.1071.3774.1574.151,493,800
23 Jul 202172.9173.6570.7972.3272.321,559,500
22 Jul 202170.9774.4970.4673.6473.642,847,000
21 Jul 202169.1170.2066.1569.6969.691,555,600
20 Jul 202167.0168.9665.4368.3068.301,097,700
19 Jul 202162.7967.1561.9767.0267.021,551,800
16 Jul 202167.1867.4863.9064.9864.981,359,400
15 Jul 202167.4868.9365.3066.5266.521,161,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...