My Neighbor Alice Historical Data

ALICE Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $0.686
-2.02%
$55.76 million $49.95 million
Oct 2 $0.7
-8.13%
$56.49 million $61.28 million
Sep 25 $0.762
+0.38%
$61.49 million $56.14 million
Sep 18 $0.765
+1.72%
$59.67 million $39.81 million
Sep 11 $0.789
+2.63%
$59.16 million $52.42 million
Sep 4 $0.798
+8.80%
$60.47 million $78.11 million
Aug 28 $0.733
-4.64%
$57.69 million $73.25 million
Aug 21 $0.768
-1.07%
$59.85 million $55.72 million
Aug 14 $0.765
-18.41%
$60.42 million $119.61 million
Aug 7 $0.922
-2.52%
$73.01 million $82.84 million
Jul 31 $0.946
+0.20%
$73.59 million $91.49 million
Jul 24 $0.944
-6.27%
$70.61 million $87.72 million
Jul 17 $1.01
-0.74%
$75.31 million $83.49 million
Jul 10 $1.01
+1.38%
$75.82 million $140.17 million
Jul 3 $0.999
-8.40%
$74.79 million $80.55 million
Jun 26 $1.09
+2.74%
$80.37 million $164.64 million
Jun 19 $1.04
+15.97%
$78.2 million $90.47 million
Jun 12 $0.916
+7.35%
$65.95 million $88.93 million
Jun 5 $0.853
-33.76%
$62.83 million $128.33 million
May 29 $1.29
-4.18%
$94.81 million $54.64 million
May 22 $1.34
+2.91%
$76.62 million $54.28 million
May 15 $1.35
+4.10%
$74.51 million $76.37 million
May 8 $1.27
-13.10%
$74.15 million $98.56 million
May 1 $1.46
-7.07%
$83.15 million $85.31 million
Apr 24 $1.61
+5.85%
$89.48 million $120.56 million
Apr 17 $1.55
-14.44%
$86.91 million $214.05 million
Apr 10 $1.77
+1.96%
$103.39 million $147.64 million
Apr 3 $1.74
+10.41%
$98.99 million $196.08 million
Mar 27 $1.57
+4.21%
$89.65 million $165.49 million
Mar 20 $1.48
-12.24%
$86.05 million $188.64 million
Mar 13 $1.65
+10.89%
$95.82 million $182.08 million
Mar 6 $1.37
-14.21%
$84.73 million $134.48 million
Feb 27 $1.6
-16.94%
$91.04 million $142.67 million
Feb 20 $1.92
+0.02%
$109.62 million $310.41 million
Feb 13 $1.92
+10.23%
$109.61 million $274.96 million
Feb 6 $1.74
-1.92%
$99.43 million $360.89 million
Jan 30 $1.78
-7.72%
$101.38 million $406.47 million
Jan 23 $1.72
+8.08%
$109.86 million $271.92 million
Jan 16 $1.59
+5.45%
$90.69 million $282.4 million
Jan 9 $1.51
+26.89%
$86 million $261.82 million
Jan 2 $1.19
+11.86%
$67.78 million $123.89 million
Dec 26 $1.06
-1.11%
$60.59 million $109.05 million
Dec 19 $1.07
-4.07%
$61.27 million $82.13 million
Dec 12 $1.12
-12.93%
$63.87 million $137.18 million
Dec 5 $1.32
-3.09%
$73.35 million $130.38 million
Nov 28 $1.36
+8.60%
$77.4 million $243.7 million
Nov 21 $1.24
+6.51%
$71.28 million $139.99 million
Nov 14 $1.22
+5.39%
$66.51 million $139.56 million
Nov 7 $1.16
-32.62%
$66.1 million $351.29 million
Oct 31 $1.72
+0.42%
$98.1 million $250.08 million