My Neighbor Alice Historical Data

ALICE Page 18
Download
Date Close Price change Market cap Trading volume
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
Dec 20, 2023 $ 1.28
+8.54%
$ 105.23 million $ 17.27 million
Dec 19, 2023 $ 1.18
+0.32%
$ 96.95 million $ 9.39 million
Dec 18, 2023 $ 1.17
-4.31%
$ 96.64 million $ 12.87 million
Dec 17, 2023 $ 1.23
+0.76%
$ 100.99 million $ 15.57 million
Dec 16, 2023 $ 1.22
+2.48%
$ 100.23 million $ 13.9 million
Dec 15, 2023 $ 1.19
-7.17%
$ 97.8 million $ 13.47 million
Dec 14, 2023 $ 1.28
-1.53%
$ 105.34 million $ 18.69 million
Dec 13, 2023 $ 1.3
-2.79%
$ 106.99 million $ 26.66 million
Dec 12, 2023 $ 1.34
+13.07%
$ 110.06 million $ 29.99 million
Dec 11, 2023 $ 1.18
-7.40%
$ 97.34 million $ 21.54 million
Dec 10, 2023 $ 1.28
+1.46%
$ 105.11 million $ 16.57 million
Dec 9, 2023 $ 1.26
-0.65%
$ 103.61 million $ 19.83 million
Dec 8, 2023 $ 1.27
+2.18%
$ 104.29 million $ 15.3 million
Dec 7, 2023 $ 1.24
+7.51%
$ 102.07 million $ 25.21 million
Dec 6, 2023 $ 1.15
-4.77%
$ 94.94 million $ 19.88 million
Dec 5, 2023 $ 1.21
+1.70%
$ 99.7 million $ 23.37 million
Dec 4, 2023 $ 1.19
+3.03%
$ 98.03 million $ 30.44 million
Dec 3, 2023 $ 1.15
+2.43%
$ 95.15 million $ 24.3 million
Dec 2, 2023 $ 1.13
+1.66%
$ 92.89 million $ 13.2 million
Dec 1, 2023 $ 1.11
+0.76%
$ 91.37 million $ 11.88 million
Nov 30, 2023 $ 1.1
-0.73%
$ 90.69 million $ 13.81 million
Nov 29, 2023 $ 1.11
-2.89%
$ 90.43 million $ 19.51 million
Nov 28, 2023 $ 1.14
-3.81%
$ 93.12 million $ 20.78 million
Nov 27, 2023 $ 1.19
-3.11%
$ 96.81 million $ 28.29 million
Nov 26, 2023 $ 1.22
+1.49%
$ 99.93 million $ 67.41 million
Nov 25, 2023 $ 1.21
+10.54%
$ 98.46 million $ 45.69 million
Nov 24, 2023 $ 1.09
+2.51%
$ 89.07 million $ 27.3 million
Nov 23, 2023 $ 1.07
+5.55%
$ 86.89 million $ 44.5 million
Nov 22, 2023 $ 1.01
+15.28%
$ 82.33 million $ 25.4 million
Nov 21, 2023 $ 0.875
-12.17%
$ 71.42 million $ 29.82 million
Nov 20, 2023 $ 0.997
+3.00%
$ 81.31 million $ 28.05 million
Nov 19, 2023 $ 0.968
+3.05%
$ 78.94 million $ 12.96 million
Nov 18, 2023 $ 0.939
-2.19%
$ 76.6 million $ 15.65 million
Nov 17, 2023 $ 0.96
-1.19%
$ 78.31 million $ 32.16 million
Nov 16, 2023 $ 0.972
-9.00%
$ 79.26 million $ 34.4 million
Nov 15, 2023 $ 1.07
+7.56%
$ 87.1 million $ 30.17 million
Nov 14, 2023 $ 0.993
+2.65%
$ 80.97 million $ 33.89 million
Nov 13, 2023 $ 0.967
-3.95%
$ 78.89 million $ 32.72 million
Nov 12, 2023 $ 1.01
+4.95%
$ 82.23 million $ 35.69 million
Nov 11, 2023 $ 0.959
+1.26%
$ 78.26 million $ 31.92 million
Nov 10, 2023 $ 0.947
+5.87%
$ 77.29 million $ 27.2 million
Nov 9, 2023 $ 0.895
-7.03%
$ 73.01 million $ 40.71 million
Nov 8, 2023 $ 0.963
+4.12%
$ 78.59 million $ 17.13 million
Nov 7, 2023 $ 0.924
-4.19%
$ 75.42 million $ 26.41 million
Nov 6, 2023 $ 0.965
+6.25%
$ 78.69 million $ 33.67 million
Nov 5, 2023 $ 0.908
+1.87%
$ 74.09 million $ 17.87 million
Nov 4, 2023 $ 0.892
+1.54%
$ 72.73 million $ 10.51 million
Nov 3, 2023 $ 0.878
-2.16%
$ 71.63 million $ 12.38 million