My Neighbor Alice Historical Data

ALICE Page 14
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $ 1.2
-0.35%
$ 110.84 million $ 8.72 million
Aug 23, 2024 $ 1.21
+4.37%
$ 111.18 million $ 11.1 million
Aug 22, 2024 $ 1.16
-0.02%
$ 106.5 million $ 10.32 million
Aug 21, 2024 $ 1.16
+0.83%
$ 106.55 million $ 14.82 million
Aug 20, 2024 $ 1.15
+11.73%
$ 105.67 million $ 33.14 million
Aug 19, 2024 $ 1.03
-0.67%
$ 94.61 million $ 39.09 million
Aug 18, 2024 $ 1.03
+12.42%
$ 95.26 million $ 91.79 million
Aug 17, 2024 $ 0.92
+4.91%
$ 84.73 million $ 7.73 million
Aug 16, 2024 $ 0.877
+1.03%
$ 80.76 million $ 6.11 million
Aug 15, 2024 $ 0.868
-4.33%
$ 79.94 million $ 7.1 million
Aug 14, 2024 $ 0.908
-1.36%
$ 83.57 million $ 6.12 million
Aug 13, 2024 $ 0.92
+0.15%
$ 84.69 million $ 6.33 million
Aug 12, 2024 $ 0.919
+6.39%
$ 84.59 million $ 7.45 million
Aug 11, 2024 $ 0.863
-6.30%
$ 79.5 million $ 6.19 million
Aug 10, 2024 $ 0.922
+1.07%
$ 84.86 million $ 6.92 million
Aug 9, 2024 $ 0.912
-0.45%
$ 83.96 million $ 6.86 million
Aug 8, 2024 $ 0.916
+10.97%
$ 84.31 million $ 9.25 million
Aug 7, 2024 $ 0.825
-2.53%
$ 75.98 million $ 9.91 million
Aug 6, 2024 $ 0.847
+5.31%
$ 77.95 million $ 14.1 million
Aug 5, 2024 $ 0.804
-9.31%
$ 74.02 million $ 31.15 million
Aug 4, 2024 $ 0.886
-3.64%
$ 81.62 million $ 11.38 million
Aug 3, 2024 $ 0.92
-7.91%
$ 84.71 million $ 11.01 million
Aug 2, 2024 $ 0.999
-7.45%
$ 91.99 million $ 11.94 million
Aug 1, 2024 $ 1.08
-2.43%
$ 99.39 million $ 13.61 million
Jul 31, 2024 $ 1.11
+0.08%
$ 101.87 million $ 9.63 million
Jul 30, 2024 $ 1.11
-2.14%
$ 101.79 million $ 9.46 million
Jul 29, 2024 $ 1.13
+1.05%
$ 104.02 million $ 12.38 million
Jul 28, 2024 $ 1.12
-3.35%
$ 102.94 million $ 7.64 million
Jul 27, 2024 $ 1.16
+1.02%
$ 106.52 million $ 10.9 million
Jul 26, 2024 $ 1.15
+3.29%
$ 105.44 million $ 11.95 million
Jul 25, 2024 $ 1.11
-2.35%
$ 101.89 million $ 14.72 million
Jul 24, 2024 $ 1.13
-3.45%
$ 104.34 million $ 11.77 million
Jul 23, 2024 $ 1.17
-2.12%
$ 108.08 million $ 16.89 million
Jul 22, 2024 $ 1.2
-6.24%
$ 110.42 million $ 20.53 million
Jul 21, 2024 $ 1.28
-1.69%
$ 117.77 million $ 15.25 million
Jul 20, 2024 $ 1.3
-2.93%
$ 119.8 million $ 15.17 million
Jul 19, 2024 $ 1.34
-0.15%
$ 123.42 million $ 31.57 million
Jul 18, 2024 $ 1.34
-0.69%
$ 123.59 million $ 128.59 million
Jul 17, 2024 $ 1.35
+22.13%
$ 124.36 million $ 53.92 million
Jul 16, 2024 $ 1.11
+1.68%
$ 101.83 million $ 18.87 million
Jul 15, 2024 $ 1.09
+5.77%
$ 100.13 million $ 45.57 million
Jul 14, 2024 $ 1.03
+8.55%
$ 94.67 million $ 27.09 million
Jul 13, 2024 $ 0.947
-0.53%
$ 87.21 million $ 6.8 million
Jul 12, 2024 $ 0.951
+1.53%
$ 87.54 million $ 9.01 million
Jul 11, 2024 $ 0.936
-2.38%
$ 86.22 million $ 10.84 million
Jul 10, 2024 $ 0.96
+1.69%
$ 88.36 million $ 8.4 million
Jul 9, 2024 $ 0.944
+3.35%
$ 86.89 million $ 8.79 million
Jul 8, 2024 $ 0.913
-2.02%
$ 84.08 million $ 19.92 million
Jul 7, 2024 $ 0.932
-6.39%
$ 85.79 million $ 12.87 million
Jul 6, 2024 $ 0.995
+12.83%
$ 91.64 million $ 13.15 million