My Neighbor Alice Historical Data

ALICE Page 12
Download
Date Close Price change Market cap Trading volume
Dec 2, 2024 $ 1.69
+6.83%
$ 155.49 million $ 23.54 million
Dec 1, 2024 $ 1.58
-0.46%
$ 145.52 million $ 15.96 million
Nov 30, 2024 $ 1.59
+4.10%
$ 146.25 million $ 14.92 million
Nov 29, 2024 $ 1.53
+1.92%
$ 140.49 million $ 11.95 million
Nov 28, 2024 $ 1.5
+2.10%
$ 137.85 million $ 13.62 million
Nov 27, 2024 $ 1.47
+7.68%
$ 135 million $ 12.8 million
Nov 26, 2024 $ 1.36
-1.94%
$ 125.36 million $ 19.92 million
Nov 25, 2024 $ 1.39
-7.53%
$ 127.96 million $ 30.41 million
Nov 24, 2024 $ 1.5
+10.10%
$ 138.31 million $ 49.98 million
Nov 23, 2024 $ 1.36
+6.87%
$ 125.62 million $ 23.87 million
Nov 22, 2024 $ 1.28
+3.62%
$ 117.42 million $ 15.14 million
Nov 21, 2024 $ 1.23
+5.12%
$ 113.3 million $ 16.31 million
Nov 20, 2024 $ 1.17
-5.11%
$ 107.79 million $ 13.61 million
Nov 19, 2024 $ 1.23
-5.84%
$ 113.65 million $ 16.82 million
Nov 18, 2024 $ 1.31
+4.53%
$ 120.87 million $ 62.51 million
Nov 17, 2024 $ 1.26
-3.83%
$ 115.69 million $ 22.33 million
Nov 16, 2024 $ 1.31
+13.45%
$ 120.35 million $ 26.22 million
Nov 15, 2024 $ 1.15
+6.98%
$ 106.08 million $ 13.29 million
Nov 14, 2024 $ 1.08
-2.81%
$ 99.1 million $ 17.31 million
Nov 13, 2024 $ 1.11
-2.69%
$ 101.97 million $ 22.83 million
Nov 12, 2024 $ 1.14
-8.09%
$ 104.79 million $ 29.13 million
Nov 11, 2024 $ 1.24
+6.85%
$ 114.07 million $ 26.8 million
Nov 10, 2024 $ 1.16
+2.26%
$ 106.7 million $ 18.58 million
Nov 9, 2024 $ 1.13
+4.86%
$ 104.28 million $ 10.3 million
Nov 8, 2024 $ 1.08
+0.97%
$ 99.45 million $ 8.28 million
Nov 7, 2024 $ 1.07
+0.73%
$ 98.49 million $ 8.74 million
Nov 6, 2024 $ 1.06
+12.72%
$ 97.78 million $ 13.09 million
Nov 5, 2024 $ 0.942
+4.04%
$ 86.75 million $ 8.48 million
Nov 4, 2024 $ 0.905
-2.17%
$ 83.35 million $ 7.58 million
Nov 3, 2024 $ 0.925
-4.83%
$ 85.2 million $ 8.9 million
Nov 2, 2024 $ 0.972
-2.12%
$ 89.53 million $ 5.91 million
Nov 1, 2024 $ 0.993
-4.86%
$ 91.47 million $ 8.46 million
Oct 31, 2024 $ 1.04
-5.52%
$ 96.18 million $ 6.84 million
Oct 30, 2024 $ 1.11
-0.29%
$ 101.8 million $ 7.73 million
Oct 29, 2024 $ 1.11
+5.76%
$ 102.09 million $ 7.88 million
Oct 28, 2024 $ 1.05
-0.01%
$ 96.5 million $ 7.27 million
Oct 27, 2024 $ 1.05
+1.91%
$ 96.58 million $ 4.59 million
Oct 26, 2024 $ 1.03
+1.93%
$ 94.76 million $ 6.69 million
Oct 25, 2024 $ 1.01
-10.24%
$ 93.02 million $ 8.42 million
Oct 24, 2024 $ 1.13
-1.34%
$ 103.62 million $ 7.1 million
Oct 23, 2024 $ 1.14
-8.15%
$ 104.95 million $ 9.32 million
Oct 22, 2024 $ 1.24
+4.15%
$ 114.26 million $ 10.11 million
Oct 21, 2024 $ 1.19
-3.18%
$ 109.71 million $ 13.14 million
Oct 20, 2024 $ 1.23
+8.04%
$ 113.31 million $ 52.28 million
Oct 19, 2024 $ 1.14
-1.60%
$ 104.88 million $ 12.04 million
Oct 18, 2024 $ 1.16
+10.16%
$ 106.53 million $ 7.23 million
Oct 17, 2024 $ 1.05
-1.43%
$ 96.7 million $ 6.02 million
Oct 16, 2024 $ 1.07
-3.30%
$ 98.12 million $ 5.64 million
Oct 15, 2024 $ 1.1
-1.25%
$ 101.51 million $ 7.25 million
Oct 14, 2024 $ 1.12
+6.95%
$ 102.79 million $ 7.77 million