My Neighbor Alice Historical Data

ALICE Page 16
Download
Date Close Price change Market cap Trading volume
Mar 29, 2024 $ 1.95
+1.55%
$ 172.11 million $ 19.99 million
Mar 28, 2024 $ 1.92
-0.58%
$ 169.49 million $ 15.49 million
Mar 27, 2024 $ 1.93
-4.37%
$ 170.48 million $ 17.67 million
Mar 26, 2024 $ 2.02
+3.53%
$ 178.28 million $ 22.15 million
Mar 25, 2024 $ 1.95
+4.20%
$ 172.21 million $ 18.3 million
Mar 24, 2024 $ 1.87
+1.79%
$ 165.27 million $ 12.29 million
Mar 23, 2024 $ 1.84
+1.48%
$ 162.37 million $ 14.43 million
Mar 22, 2024 $ 1.81
-2.18%
$ 159.99 million $ 22.87 million
Mar 21, 2024 $ 1.85
-0.01%
$ 163.55 million $ 17.1 million
Mar 20, 2024 $ 1.85
+11.40%
$ 163.55 million $ 22.07 million
Mar 19, 2024 $ 1.66
-10.98%
$ 146.82 million $ 35.52 million
Mar 18, 2024 $ 1.87
-8.29%
$ 164.93 million $ 19.18 million
Mar 17, 2024 $ 2.04
+5.40%
$ 179.84 million $ 22.84 million
Mar 16, 2024 $ 1.93
-9.34%
$ 170.62 million $ 41.31 million
Mar 15, 2024 $ 2.13
-2.63%
$ 188.2 million $ 49.37 million
Mar 14, 2024 $ 2.19
-3.91%
$ 193.33 million $ 30.84 million
Mar 13, 2024 $ 2.28
+1.77%
$ 201.16 million $ 29.74 million
Mar 12, 2024 $ 2.24
-1.82%
$ 197.65 million $ 32.11 million
Mar 11, 2024 $ 2.28
-1.44%
$ 201.31 million $ 45.45 million
Mar 10, 2024 $ 2.31
+1.33%
$ 204.24 million $ 75.71 million
Mar 9, 2024 $ 2.28
+16.37%
$ 201.55 million $ 65.94 million
Mar 8, 2024 $ 1.96
-3.89%
$ 173.2 million $ 26.91 million
Mar 7, 2024 $ 2.04
+4.20%
$ 180.21 million $ 32.07 million
Mar 6, 2024 $ 1.96
+8.11%
$ 172.94 million $ 26.53 million
Mar 5, 2024 $ 1.81
-9.41%
$ 159.97 million $ 39.39 million
Mar 4, 2024 $ 2
+0.49%
$ 176.59 million $ 30.48 million
Mar 3, 2024 $ 1.99
-1.80%
$ 175.74 million $ 24.41 million
Mar 2, 2024 $ 2.03
+5.34%
$ 177.27 million $ 21.82 million
Mar 1, 2024 $ 1.92
+6.95%
$ 168.29 million $ 22.48 million
Feb 29, 2024 $ 1.8
-0.21%
$ 157.35 million $ 31.05 million
Feb 28, 2024 $ 1.8
+0.59%
$ 157.67 million $ 78.83 million
Feb 27, 2024 $ 1.79
-1.51%
$ 156.76 million $ 51.27 million
Feb 26, 2024 $ 1.82
+14.87%
$ 159.16 million $ 155.76 million
Feb 25, 2024 $ 1.58
+8.28%
$ 138.54 million $ 12.58 million
Feb 24, 2024 $ 1.46
+4.12%
$ 127.95 million $ 9.28 million
Feb 23, 2024 $ 1.4
-0.22%
$ 122.89 million $ 11.34 million
Feb 22, 2024 $ 1.41
+8.79%
$ 123.16 million $ 24.39 million
Feb 21, 2024 $ 1.29
-3.32%
$ 113.2 million $ 7.78 million
Feb 20, 2024 $ 1.34
-3.71%
$ 117.08 million $ 11.15 million
Feb 19, 2024 $ 1.39
+2.15%
$ 121.58 million $ 8.95 million
Feb 18, 2024 $ 1.36
+2.30%
$ 119.03 million $ 8.15 million
Feb 17, 2024 $ 1.33
+0.19%
$ 116.35 million $ 9.36 million
Feb 16, 2024 $ 1.33
+1.77%
$ 116.12 million $ 20.32 million
Feb 15, 2024 $ 1.3
+2.11%
$ 114.1 million $ 9.23 million
Feb 14, 2024 $ 1.28
+4.94%
$ 111.74 million $ 8.47 million
Feb 13, 2024 $ 1.22
+0.11%
$ 106.48 million $ 9.46 million
Feb 12, 2024 $ 1.22
+3.38%
$ 106.37 million $ 6.57 million
Feb 11, 2024 $ 1.18
-0.12%
$ 102.89 million $ 5.06 million
Feb 10, 2024 $ 1.18
-2.12%
$ 103.01 million $ 5.28 million
Feb 9, 2024 $ 1.2
+5.14%
$ 105.25 million $ 8.5 million