My Neighbor Alice Historical Data

ALICE Page 14
Download
Date Close Price change Market cap Trading volume
Jul 5, 2024 $ 0.882
-2.44%
$ 81.21 million $ 25.2 million
Jul 4, 2024 $ 0.903
-14.79%
$ 83.18 million $ 17.49 million
Jul 3, 2024 $ 1.06
-4.40%
$ 97.61 million $ 11.64 million
Jul 2, 2024 $ 1.11
+0.45%
$ 102.1 million $ 11.2 million
Jul 1, 2024 $ 1.1
-0.90%
$ 101.64 million $ 12.23 million
Jun 30, 2024 $ 1.11
+4.48%
$ 102.56 million $ 9.1 million
Jun 29, 2024 $ 1.07
-2.36%
$ 98.16 million $ 10.3 million
Jun 28, 2024 $ 1.09
-4.82%
$ 100.53 million $ 13.01 million
Jun 27, 2024 $ 1.15
+2.89%
$ 105.62 million $ 11.05 million
Jun 26, 2024 $ 1.11
-3.40%
$ 102.65 million $ 11.13 million
Jun 25, 2024 $ 1.15
+1.87%
$ 106.26 million $ 14.46 million
Jun 24, 2024 $ 1.13
+2.80%
$ 104.32 million $ 20.35 million
Jun 23, 2024 $ 1.1
-4.56%
$ 101.49 million $ 10.83 million
Jun 22, 2024 $ 1.15
-2.79%
$ 106.34 million $ 11.89 million
Jun 21, 2024 $ 1.19
+1.59%
$ 109.39 million $ 30.46 million
Jun 20, 2024 $ 1.17
+1.38%
$ 107.68 million $ 16.98 million
Jun 19, 2024 $ 1.15
+3.01%
$ 106.07 million $ 18.45 million
Jun 18, 2024 $ 1.12
-10.16%
$ 103.12 million $ 25.06 million
Jun 17, 2024 $ 1.25
-10.65%
$ 114.79 million $ 23.74 million
Jun 16, 2024 $ 1.4
-0.15%
$ 128.47 million $ 15.01 million
Jun 15, 2024 $ 1.4
-0.59%
$ 128.67 million $ 21.55 million
Jun 14, 2024 $ 1.41
-5.29%
$ 129.43 million $ 29.25 million
Jun 13, 2024 $ 1.48
-2.76%
$ 136.66 million $ 20.85 million
Jun 12, 2024 $ 1.53
-0.07%
$ 140.54 million $ 24.07 million
Jun 11, 2024 $ 1.53
-3.79%
$ 140.63 million $ 28.67 million
Jun 10, 2024 $ 1.59
-6.75%
$ 146.17 million $ 25.06 million
Jun 9, 2024 $ 1.7
-1.62%
$ 156.76 million $ 24.42 million
Jun 8, 2024 $ 1.73
-5.13%
$ 159.59 million $ 35.68 million
Jun 7, 2024 $ 1.82
-12.17%
$ 167.95 million $ 62.83 million
Jun 6, 2024 $ 2.08
-4.92%
$ 191.22 million $ 52.2 million
Jun 5, 2024 $ 2.18
+0.61%
$ 201.13 million $ 92.01 million
Jun 4, 2024 $ 2.17
-7.30%
$ 199.92 million $ 161.07 million
Jun 3, 2024 $ 2.34
+41.75%
$ 215.65 million $ 609.65 million
Jun 2, 2024 $ 1.65
+5.80%
$ 152.13 million $ 45.93 million
Jun 1, 2024 $ 1.56
-3.39%
$ 140.54 million $ 101.94 million
May 31, 2024 $ 1.62
+25.26%
$ 145.45 million $ 144.18 million
May 30, 2024 $ 1.29
+0.40%
$ 116.11 million $ 10.41 million
May 29, 2024 $ 1.29
+0.19%
$ 115.62 million $ 11.64 million
May 28, 2024 $ 1.28
-1.83%
$ 115.43 million $ 11.6 million
May 27, 2024 $ 1.31
+1.27%
$ 117.59 million $ 9.89 million
May 26, 2024 $ 1.29
-2.16%
$ 116.11 million $ 9.74 million
May 25, 2024 $ 1.32
+2.79%
$ 118.66 million $ 13.07 million
May 24, 2024 $ 1.28
+3.12%
$ 115.44 million $ 7.57 million
May 23, 2024 $ 1.24
-2.66%
$ 111.94 million $ 12.13 million
May 22, 2024 $ 1.28
-0.35%
$ 115 million $ 9.7 million
May 21, 2024 $ 1.28
+1.77%
$ 115.4 million $ 11.15 million
May 20, 2024 $ 1.26
+9.48%
$ 113.39 million $ 9.66 million
May 19, 2024 $ 1.15
-4.02%
$ 103.57 million $ 6.03 million
May 18, 2024 $ 1.2
-0.65%
$ 107.91 million $ 5.63 million
May 17, 2024 $ 1.21
+3.00%
$ 108.61 million $ 8.16 million