U.S. markets open in 2 hours 25 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.81-0.19 (-1.36%)
Al cierre: 04:00PM EDT
13.81 0.00 (0.00%)
Antes de la apertura del mercado: 06:45AM EDT
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 202413.7213.9113.6413.8113.811,686,200
28 may 202414.3914.4813.8914.0014.001,969,900
24 may 202414.7514.8514.4414.4514.451,372,400
23 may 202415.4515.4514.5614.7414.741,575,800
22 may 202415.1315.5315.1115.2815.281,046,900
21 may 202415.5815.6315.0215.1615.161,623,100
20 may 202415.8015.8015.5315.7615.76833,800
17 may 202415.7115.8415.5415.7815.78792,600
16 may 202415.6815.7515.5215.7015.701,016,100
15 may 202416.2016.2615.6715.8115.811,325,800
14 may 202415.8216.3215.6315.6415.641,804,900
13 may 202415.3615.6515.1815.5015.501,403,900
10 may 202414.9015.1914.7015.1615.161,328,500
09 may 202414.9615.1014.6914.8114.811,757,700
08 may 202415.3015.3214.6814.9414.942,247,900
07 may 202415.8615.8715.5215.5315.531,056,900
06 may 202415.9016.0215.7315.9215.921,281,000
03 may 202416.0016.1615.3515.7215.722,213,100
02 may 202415.5115.6514.8715.6315.632,215,700
01 may 202414.8715.8214.8115.3415.342,142,500
30 abr 202415.1115.1814.7814.8714.871,732,200
29 abr 202415.1715.5515.1215.3515.351,970,100
26 abr 202414.6915.2614.4715.0815.081,919,800
25 abr 202414.5614.7414.3814.6214.621,254,500
24 abr 202414.8015.0614.6314.9814.981,950,100
23 abr 202413.9114.9013.9114.7214.722,455,400
22 abr 202413.7213.9513.3413.9013.901,677,700
19 abr 202413.6613.7813.5113.5913.591,908,300
18 abr 202413.7314.0613.5613.7313.731,596,400
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
*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...