My Neighbor Alice Historical Data

ALICE Page 5
Download
Date Close Price change Market cap Trading volume
Oct 24 $1.71
+12.22%
$97.12 million $264.08 million
Oct 17 $1.53
-2.51%
$86.55 million $127.19 million
Oct 10 $1.57
-9.24%
$88.78 million $177.46 million
Oct 3 $1.73
+3.81%
$97.82 million $158.03 million
Sep 26 $1.66
-1.70%
$91.6 million $208.91 million
Sep 19 $1.74
-4.01%
$93.19 million $247.34 million
Sep 12 $1.81
-17.71%
$37.8 million $267.37 million
Sep 5 $2.2
+3.74%
$37.04 million $254.42 million
Aug 29 $2.12
+8.76%
$36.91 million $202.88 million
Aug 22 $1.95
-12.34%
$33.94 million $219.87 million
Aug 15 $2.22
-19.75%
$38.71 million $277.99 million
Aug 8 $2.77
-0.85%
$48.24 million $332.98 million
Aug 1 $2.8
-2.80%
$48.65 million $249.33 million
Jul 25 $2.88
+21.64%
$50.05 million $605.48 million
Jul 18 $2.36
+8.81%
$41.15 million $304.35 million
Jul 11 $2.17
-2.80%
$37.82 million $215.5 million
Jul 4 $2.24
+0.44%
$38.91 million $221.12 million
Jun 27 $2.23
-14.54%
$38.74 million $256.25 million
Jun 20 $2.61
+17.85%
$45.33 million $414.12 million
Jun 13 $2.21
+1.29%
$38.46 million $534.73 million
Jun 6 $2.18
-22.96%
$37.97 million $489.16 million
May 30 $2.83
-5.07%
$49.28 million $766.34 million
May 23 $2.98
-2.97%
$51.92 million $465.72 million
May 16 $3.08
+5.83%
$53.51 million $633.76 million
May 9 $2.91
-35.62%
$50.56 million $867.02 million
May 2 $4.51
-11.37%
$78.54 million $582.88 million
Apr 25 $5.09
-20.01%
$88.62 million $903.03 million
Apr 18 $6.37
-2.10%
$110.78 million $592.18 million
Apr 11 $6.5
-0.99%
$113.16 million $440.56 million
Apr 4 $6.57
-20.31%
$114.35 million $637.3 million
Mar 28 $8.25
+7.87%
$143.49 million $998.77 million
Mar 21 $7.64
+23.18%
$133.02 million $589.04 million
Mar 14 $6.21
+12.73%
$107.99 million $475.8 million
Mar 7 $5.51
-13.85%
$95.81 million $487.42 million
Feb 28 $6.39
-4.97%
$111.13 million $841.17 million
Feb 21 $6.72
-4.99%
$116.93 million $1 billion
Feb 14 $7.08
-3.47%
$123.13 million $794.57 million
Feb 7 $7.34
-18.17%
$127.77 million $878.06 million
Jan 31 $8.98
+33.51%
$156.19 million $644.02 million
Jan 24 $6.73
-1.84%
$117.06 million $511.85 million
Jan 17 $6.85
-39.26%
$119.1 million $583.2 million
Jan 10 $11.27
+2.40%
$196.09 million $527.64 million
Jan 3 $11
-15.79%
$191.41 million $640.02 million
Dec 27 $13.06
-13.94%
$227.31 million $528.72 million
Dec 20 $14.62
+22.23%
$254.44 million $596.23 million
Dec 13 $11.96
-11.69%
$208.16 million $530.57 million
Dec 6 $13.55
-2.10%
$235.71 million $951.77 million
Nov 29 $13.84
-34.56%
$240.76 million $2.14 billion
Nov 22 $21.14
+15.38%
$367.91 million $3.41 billion
Nov 15 $18.33
+27.92%
$318.88 million $2.34 billion