My Neighbor Alice Historical Data

ALICE Page 12
Download
Date Close Price change Market cap Trading volume
Oct 12, 2024 $ 1.04
+2.24%
$ 95.92 million $ 4.84 million
Oct 11, 2024 $ 1.02
+4.89%
$ 93.73 million $ 6.45 million
Oct 10, 2024 $ 0.97
+0.34%
$ 89.36 million $ 7.08 million
Oct 9, 2024 $ 0.967
-3.71%
$ 89.06 million $ 7 million
Oct 8, 2024 $ 1
-0.35%
$ 92.49 million $ 8.01 million
Oct 7, 2024 $ 1.01
+0.28%
$ 92.81 million $ 8.42 million
Oct 6, 2024 $ 1.01
+3.53%
$ 92.55 million $ 6.09 million
Oct 5, 2024 $ 0.971
-0.03%
$ 89.4 million $ 5.78 million
Oct 4, 2024 $ 0.971
+5.21%
$ 89.43 million $ 8.56 million
Oct 3, 2024 $ 0.923
-0.82%
$ 84.98 million $ 8.98 million
Oct 2, 2024 $ 0.93
-4.02%
$ 85.68 million $ 10.61 million
Oct 1, 2024 $ 0.969
-11.80%
$ 89.27 million $ 14.59 million
Sep 30, 2024 $ 1.1
-7.03%
$ 101.26 million $ 11.87 million
Sep 29, 2024 $ 1.18
+3.23%
$ 108.82 million $ 11.78 million
Sep 28, 2024 $ 1.14
-4.06%
$ 105.42 million $ 11.63 million
Sep 27, 2024 $ 1.19
+4.68%
$ 109.88 million $ 15.57 million
Sep 26, 2024 $ 1.14
+2.98%
$ 105 million $ 13.85 million
Sep 25, 2024 $ 1.11
-3.25%
$ 102 million $ 8.42 million
Sep 24, 2024 $ 1.14
+2.30%
$ 105.41 million $ 10.15 million
Sep 23, 2024 $ 1.12
+1.43%
$ 102.98 million $ 10.13 million
Sep 22, 2024 $ 1.1
-3.79%
$ 101.44 million $ 11.7 million
Sep 21, 2024 $ 1.14
+5.49%
$ 105.43 million $ 14.15 million
Sep 20, 2024 $ 1.09
+2.28%
$ 99.95 million $ 9.52 million
Sep 19, 2024 $ 1.06
+4.23%
$ 97.67 million $ 9.34 million
Sep 18, 2024 $ 1.02
+5.74%
$ 93.59 million $ 8.07 million
Sep 17, 2024 $ 0.961
+3.88%
$ 88.54 million $ 6.88 million
Sep 16, 2024 $ 0.926
-3.90%
$ 85.23 million $ 7.86 million
Sep 15, 2024 $ 0.963
-4.22%
$ 88.69 million $ 6.45 million
Sep 14, 2024 $ 1.01
-2.61%
$ 92.6 million $ 6.22 million
Sep 13, 2024 $ 1.03
+3.72%
$ 95.07 million $ 7.11 million
Sep 12, 2024 $ 0.995
+0.86%
$ 91.66 million $ 6.55 million
Sep 11, 2024 $ 0.987
-1.41%
$ 90.87 million $ 7.83 million
Sep 10, 2024 $ 1
+1.33%
$ 92.18 million $ 7.22 million
Sep 9, 2024 $ 0.988
+3.27%
$ 90.99 million $ 9.74 million
Sep 8, 2024 $ 0.957
+0.66%
$ 88.1 million $ 14.83 million
Sep 7, 2024 $ 0.95
+7.80%
$ 87.52 million $ 12.21 million
Sep 6, 2024 $ 0.882
-4.04%
$ 81.19 million $ 8.53 million
Sep 5, 2024 $ 0.919
-2.92%
$ 84.65 million $ 6.17 million
Sep 4, 2024 $ 0.947
+3.52%
$ 87.21 million $ 7.11 million
Sep 3, 2024 $ 0.915
-6.19%
$ 84.24 million $ 7.16 million
Sep 2, 2024 $ 0.975
+6.10%
$ 89.8 million $ 6.1 million
Sep 1, 2024 $ 0.919
-5.56%
$ 84.66 million $ 6.11 million
Aug 31, 2024 $ 0.973
-2.94%
$ 89.63 million $ 4.56 million
Aug 30, 2024 $ 1
-1.14%
$ 92.32 million $ 6.28 million
Aug 29, 2024 $ 1.01
+0.81%
$ 93.44 million $ 6.95 million
Aug 28, 2024 $ 1.01
-1.12%
$ 92.69 million $ 8.29 million
Aug 27, 2024 $ 1.02
-7.07%
$ 93.79 million $ 6.42 million
Aug 26, 2024 $ 1.1
-6.24%
$ 100.87 million $ 8.69 million
Aug 25, 2024 $ 1.17
-2.89%
$ 107.64 million $ 6.94 million
Aug 24, 2024 $ 1.2
-0.35%
$ 110.84 million $ 8.72 million