My Neighbor Alice Historical Data

ALICE Page 15
Download
Date Close Price change Market cap Trading volume
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
Oct 13, 2024 $1.04
+0.07%
$95.99 million $5.8 million
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