U.S. markets open in 5 hours 3 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.72+0.17 (+1.25%)
Al cierre: 04:00PM EDT
13.97 +0.25 (+1.82%)
Fuera de horario: 06:52PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 202413.6413.9313.5013.7213.721,524,200
16 abr 202413.7313.7713.4313.5513.552,306,700
15 abr 202414.3614.4613.7813.8613.861,965,600
12 abr 202414.7714.7914.2714.4514.451,464,100
11 abr 202414.8715.0214.5914.9614.961,763,200
10 abr 202414.6814.7614.3714.6914.691,712,900
09 abr 202415.0515.2814.9515.2615.26883,000
08 abr 202414.8915.0514.7214.9114.91952,900
05 abr 202414.7914.9314.6314.6914.691,208,900
04 abr 202415.1215.2314.7314.8614.861,715,000
03 abr 202414.8615.0014.7014.9014.902,368,400
02 abr 202415.0015.0314.7115.0115.011,489,100
01 abr 202415.4715.6215.0315.3915.391,196,100
28 mar 202415.3815.8115.3415.4915.491,402,000
27 mar 202415.4915.5615.2115.3915.391,465,700
26 mar 202415.6415.7715.2615.2815.281,458,700
25 mar 202415.2515.4815.2015.4115.411,544,000
22 mar 202415.5515.6015.2415.4715.471,504,400
21 mar 202415.5515.9915.5115.5915.591,938,500
20 mar 202415.7515.8015.1715.7715.773,578,400
19 mar 202415.5515.9115.4315.8515.852,438,600
18 mar 202416.0716.1615.6015.8215.822,219,300
15 mar 202415.9216.0815.6815.9615.962,994,900
14 mar 202416.1616.5615.9216.2216.222,621,200
13 mar 202416.2616.7816.1716.2616.262,905,600
12 mar 202418.4418.6516.2316.4016.408,939,100
11 mar 202418.9019.2018.7118.7918.795,049,900
08 mar 202419.0119.7718.9218.9718.972,360,100
07 mar 202418.6718.9318.4818.6618.661,111,800
06 mar 202418.6518.9618.3518.4518.451,831,100
05 mar 202419.3919.5218.0718.3118.312,502,800
04 mar 202420.1220.1419.5119.9519.951,191,700
01 mar 202419.5920.2319.3320.0720.071,817,600
29 feb 202419.2819.8019.1219.7019.702,552,800
28 feb 202418.9019.1618.7218.9118.911,139,300
27 feb 202419.1319.3919.0119.1419.141,319,200
26 feb 202418.5019.2018.4518.9518.952,927,900
23 feb 202417.9718.1817.7917.9417.941,408,600
22 feb 202417.8817.9317.4217.9017.901,949,000
21 feb 202418.0218.2817.3917.4017.402,728,500
20 feb 202418.5818.7318.1518.7318.731,602,000
16 feb 202419.0519.2518.6018.9318.931,606,800
15 feb 202419.6819.7519.0519.3719.37954,500
14 feb 202418.8519.4418.5419.4119.412,308,800
13 feb 202418.3018.9318.1618.5018.502,194,600
12 feb 202419.6020.0819.4319.6119.611,836,700
09 feb 202419.3819.9919.2819.8319.832,217,100
08 feb 202418.0918.9818.0118.9618.961,817,300
07 feb 202418.2218.2817.7918.0118.011,251,300
06 feb 202417.3418.0017.2618.0018.001,461,900
05 feb 202417.4417.5016.7917.3217.321,499,700
02 feb 202417.1317.7116.8417.6117.611,753,100
01 feb 202417.5817.7517.1117.5417.541,631,400
31 ene 202418.1718.3017.3817.4217.421,829,900
30 ene 202418.9018.9918.2618.4318.431,493,600
29 ene 202418.4419.2718.3819.1519.151,406,100
26 ene 202418.3718.8518.2918.3818.381,392,700
25 ene 202418.7918.8118.1718.3918.391,380,900
24 ene 202419.3419.4918.4218.4618.461,495,400
23 ene 202419.2019.3518.7819.0919.091,150,400
22 ene 202418.5519.3718.5419.0419.042,154,400
19 ene 202417.9518.1917.5918.1518.151,338,900
18 ene 202418.4118.5517.4617.6917.691,413,100
17 ene 202418.0918.2117.5218.0418.041,606,500
16 ene 202418.3118.4817.9218.3818.381,571,300
12 ene 202418.6319.0418.4718.5818.581,398,200
11 ene 202419.2419.2818.3118.5718.571,878,100
10 ene 202418.4219.3317.9719.2319.233,752,900
09 ene 202417.8318.5817.7018.4018.402,467,200
08 ene 202417.0018.0617.0018.0218.022,725,500
05 ene 202416.8217.2716.8116.8816.881,770,200
04 ene 202417.0017.2616.8116.9816.981,768,700
03 ene 202417.3317.5616.9917.0517.052,823,200
02 ene 202418.6418.6717.6717.7517.752,803,600
29 dic 202319.4319.6418.8619.0119.011,576,400
28 dic 202319.3119.5219.2319.4719.471,252,400
27 dic 202319.7019.8519.2419.4519.451,474,300
26 dic 202319.6019.9519.4219.6719.671,474,000
22 dic 202319.2519.7319.0519.6619.661,986,500
21 dic 202318.9919.3418.9219.2719.272,198,200
20 dic 202319.5619.6518.7518.7618.763,210,100
19 dic 202320.0320.7419.8419.9719.972,296,200
18 dic 202319.9020.4319.7620.0320.032,343,100
15 dic 202320.5620.6019.7520.1820.183,428,900
14 dic 202320.5021.5519.8920.4120.414,135,000
13 dic 202318.8219.9418.3219.9219.923,247,000
12 dic 202319.1719.3018.5818.8218.822,112,400
11 dic 202319.2519.8219.0519.4119.412,584,500
08 dic 202318.6219.5418.5019.4419.443,433,800
07 dic 202319.4119.4118.5018.7218.724,940,800
06 dic 202319.2520.5518.7519.4219.4212,990,100
05 dic 202322.4223.4422.3123.3123.316,236,100
04 dic 202322.2022.9122.1722.8122.812,264,000
01 dic 202321.2022.5820.9922.4622.462,338,400
30 nov 202321.8421.9520.8621.0121.012,222,400
29 nov 202321.4022.1521.4021.5621.561,863,400
28 nov 202320.3121.1020.1120.9820.982,170,900
27 nov 202320.5921.0720.4420.5120.511,422,400
24 nov 202320.5020.8320.4220.7420.74550,600
22 nov 202321.0921.1820.6320.6820.681,324,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...