My Neighbor Alice Historical Data

ALICE Page 16
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 1.32
+2.79%
$ 118.66 million $ 13.07 million
May 24, 2024 $ 1.28
+3.12%
$ 115.44 million $ 7.57 million
May 23, 2024 $ 1.24
-2.66%
$ 111.94 million $ 12.13 million
May 22, 2024 $ 1.28
-0.35%
$ 115 million $ 9.7 million
May 21, 2024 $ 1.28
+1.77%
$ 115.4 million $ 11.15 million
May 20, 2024 $ 1.26
+9.48%
$ 113.39 million $ 9.66 million
May 19, 2024 $ 1.15
-4.02%
$ 103.57 million $ 6.03 million
May 18, 2024 $ 1.2
-0.65%
$ 107.91 million $ 5.63 million
May 17, 2024 $ 1.21
+3.00%
$ 108.61 million $ 8.16 million
May 16, 2024 $ 1.17
+0.59%
$ 105.45 million $ 7.78 million
May 15, 2024 $ 1.16
+6.39%
$ 104.82 million $ 9.31 million
May 14, 2024 $ 1.09
-2.70%
$ 98.53 million $ 9.4 million
May 13, 2024 $ 1.13
+0.40%
$ 101.26 million $ 9.54 million
May 12, 2024 $ 1.12
-1.15%
$ 100.86 million $ 6.19 million
May 11, 2024 $ 1.13
-2.61%
$ 102.03 million $ 6.65 million
May 10, 2024 $ 1.16
-4.98%
$ 104.77 million $ 10 million
May 9, 2024 $ 1.23
+4.32%
$ 110.26 million $ 9.05 million
May 8, 2024 $ 1.17
-0.56%
$ 105.69 million $ 15.76 million
May 7, 2024 $ 1.18
-2.38%
$ 106.28 million $ 10.7 million
May 6, 2024 $ 1.21
-3.17%
$ 108.87 million $ 9.71 million
May 5, 2024 $ 1.25
+2.11%
$ 112.44 million $ 8.09 million
May 4, 2024 $ 1.22
-2.08%
$ 110.12 million $ 8.53 million
May 3, 2024 $ 1.25
+3.69%
$ 112.46 million $ 9.13 million
May 2, 2024 $ 1.21
+1.93%
$ 108.46 million $ 9.08 million
May 1, 2024 $ 1.19
-1.07%
$ 106.41 million $ 18.66 million
Apr 30, 2024 $ 1.2
-6.99%
$ 108.03 million $ 12.44 million
Apr 29, 2024 $ 1.29
+0.53%
$ 116.15 million $ 8.3 million
Apr 28, 2024 $ 1.28
-0.58%
$ 115.54 million $ 10.2 million
Apr 27, 2024 $ 1.29
+1.58%
$ 115.14 million $ 7.95 million
Apr 26, 2024 $ 1.27
-1.99%
$ 113.35 million $ 8.24 million
Apr 25, 2024 $ 1.3
+0.39%
$ 115.66 million $ 13.49 million
Apr 24, 2024 $ 1.29
-5.76%
$ 115.2 million $ 15.5 million
Apr 23, 2024 $ 1.37
-0.49%
$ 122.25 million $ 10.74 million
Apr 22, 2024 $ 1.38
+0.51%
$ 122.84 million $ 12.34 million
Apr 21, 2024 $ 1.37
-1.89%
$ 122.22 million $ 10.3 million
Apr 20, 2024 $ 1.4
+9.63%
$ 124.57 million $ 10.57 million
Apr 19, 2024 $ 1.27
+2.58%
$ 113.63 million $ 13.72 million
Apr 18, 2024 $ 1.24
+4.61%
$ 110.78 million $ 11.22 million
Apr 17, 2024 $ 1.19
-1.81%
$ 105.9 million $ 14.05 million
Apr 16, 2024 $ 1.21
+2.31%
$ 107.85 million $ 15 million
Apr 15, 2024 $ 1.18
-6.00%
$ 105.42 million $ 16.77 million
Apr 14, 2024 $ 1.26
+9.51%
$ 112.15 million $ 18.95 million
Apr 13, 2024 $ 1.15
-18.38%
$ 102.41 million $ 31.57 million
Apr 12, 2024 $ 1.41
-20.96%
$ 125.47 million $ 21.42 million
Apr 11, 2024 $ 1.78
-1.25%
$ 158.75 million $ 11.07 million
Apr 10, 2024 $ 1.8
-2.48%
$ 160.75 million $ 13.77 million
Apr 9, 2024 $ 1.85
-3.67%
$ 164.83 million $ 13.65 million
Apr 8, 2024 $ 1.92
+5.50%
$ 171.11 million $ 12.4 million
Apr 7, 2024 $ 1.82
+2.96%
$ 162.18 million $ 11.47 million
Apr 6, 2024 $ 1.77
+1.89%
$ 157.52 million $ 9.19 million