My Neighbor Alice Historical Data

ALICE Page 17
Download
Date Close Price change Market cap Trading volume
Feb 8, 2024 $ 1.14
-0.47%
$ 100.11 million $ 5.54 million
Feb 7, 2024 $ 1.15
+3.44%
$ 100.58 million $ 7.04 million
Feb 6, 2024 $ 1.11
+2.57%
$ 97.23 million $ 5.15 million
Feb 5, 2024 $ 1.08
+1.53%
$ 94.79 million $ 3.4 million
Feb 4, 2024 $ 1.07
-1.79%
$ 93.36 million $ 3.43 million
Feb 3, 2024 $ 1.09
-2.38%
$ 90.44 million $ 4.1 million
Feb 2, 2024 $ 1.11
+1.70%
$ 92.64 million $ 3.68 million
Feb 1, 2024 $ 1.09
+0.85%
$ 91.09 million $ 5.22 million
Jan 31, 2024 $ 1.09
-4.33%
$ 90.32 million $ 8.48 million
Jan 30, 2024 $ 1.13
-0.54%
$ 94.4 million $ 5.96 million
Jan 29, 2024 $ 1.14
+1.56%
$ 94.92 million $ 5.01 million
Jan 28, 2024 $ 1.12
-1.63%
$ 93.46 million $ 6.6 million
Jan 27, 2024 $ 1.14
+2.48%
$ 95.01 million $ 4.83 million
Jan 26, 2024 $ 1.11
+4.71%
$ 92.71 million $ 6 million
Jan 25, 2024 $ 1.06
-1.15%
$ 88.55 million $ 7.04 million
Jan 24, 2024 $ 1.08
+2.15%
$ 89.58 million $ 6.47 million
Jan 23, 2024 $ 1.05
-3.56%
$ 87.7 million $ 11.39 million
Jan 22, 2024 $ 1.09
-6.74%
$ 90.93 million $ 9.6 million
Jan 21, 2024 $ 1.17
+1.00%
$ 97.5 million $ 8.31 million
Jan 20, 2024 $ 1.16
+2.30%
$ 96.52 million $ 7.87 million
Jan 19, 2024 $ 1.13
-0.30%
$ 94.35 million $ 12.5 million
Jan 18, 2024 $ 1.14
-6.33%
$ 94.63 million $ 8.16 million
Jan 17, 2024 $ 1.21
-2.60%
$ 101.03 million $ 10.6 million
Jan 16, 2024 $ 1.25
+2.83%
$ 103.72 million $ 6.77 million
Jan 15, 2024 $ 1.21
+2.02%
$ 100.87 million $ 8.49 million
Jan 14, 2024 $ 1.19
-6.46%
$ 98.86 million $ 8.75 million
Jan 13, 2024 $ 1.27
+1.78%
$ 105.68 million $ 9.9 million
Jan 12, 2024 $ 1.25
-3.09%
$ 103.83 million $ 16.1 million
Jan 11, 2024 $ 1.29
+2.84%
$ 107.15 million $ 11.09 million
Jan 10, 2024 $ 1.25
+11.22%
$ 104.2 million $ 11.37 million
Jan 9, 2024 $ 1.13
-5.99%
$ 93.69 million $ 9.87 million
Jan 8, 2024 $ 1.2
+6.06%
$ 99.66 million $ 12.35 million
Jan 7, 2024 $ 1.13
-6.12%
$ 93.97 million $ 10.25 million
Jan 6, 2024 $ 1.2
-2.97%
$ 100.09 million $ 6.93 million
Jan 5, 2024 $ 1.24
-4.79%
$ 103.15 million $ 12.43 million
Jan 4, 2024 $ 1.3
+2.88%
$ 108.33 million $ 9.15 million
Jan 3, 2024 $ 1.26
-12.05%
$ 105.29 million $ 19.47 million
Jan 2, 2024 $ 1.44
-2.89%
$ 119.72 million $ 12.2 million
Jan 1, 2024 $ 1.48
+7.09%
$ 123.29 million $ 12.48 million
Dec 31, 2023 $ 1.38
-3.03%
$ 115.13 million $ 10.47 million
Dec 30, 2023 $ 1.43
-1.74%
$ 117.54 million $ 12.77 million
Dec 29, 2023 $ 1.45
-0.11%
$ 119.62 million $ 11.22 million
Dec 28, 2023 $ 1.45
-4.85%
$ 119.75 million $ 15.88 million
Dec 27, 2023 $ 1.53
-3.11%
$ 125.86 million $ 16.19 million
Dec 26, 2023 $ 1.58
+0.97%
$ 129.9 million $ 23.41 million
Dec 25, 2023 $ 1.56
+0.80%
$ 128.64 million $ 27.44 million
Dec 24, 2023 $ 1.55
+10.37%
$ 127.56 million $ 43.01 million
Dec 23, 2023 $ 1.4
+2.85%
$ 115.57 million $ 12.72 million
Dec 22, 2023 $ 1.36
+4.05%
$ 112.37 million $ 20.99 million
Dec 21, 2023 $ 1.31
+2.63%
$ 108 million $ 18.75 million