My Neighbor Alice Historical Data

ALICE Page 20
Download
Date Close Price change Market cap Trading volume
Sep 11, 2023 $ 0.735
-4.37%
$ 57.82 million $ 10.12 million
Sep 10, 2023 $ 0.769
-3.66%
$ 60.47 million $ 11.74 million
Sep 9, 2023 $ 0.798
+0.03%
$ 62.77 million $ 20.18 million
Sep 8, 2023 $ 0.798
+0.51%
$ 62.75 million $ 11.97 million
Sep 7, 2023 $ 0.794
+1.10%
$ 62.43 million $ 9.04 million
Sep 6, 2023 $ 0.785
+1.18%
$ 61.74 million $ 15.03 million
Sep 5, 2023 $ 0.776
+5.50%
$ 61.02 million $ 13.52 million
Sep 4, 2023 $ 0.735
+0.27%
$ 57.84 million $ 8.36 million
Sep 3, 2023 $ 0.733
-1.39%
$ 57.69 million $ 8.06 million
Sep 2, 2023 $ 0.744
+3.34%
$ 58.5 million $ 10.77 million
Sep 1, 2023 $ 0.72
-6.73%
$ 56.61 million $ 9.49 million
Aug 31, 2023 $ 0.772
-4.10%
$ 60.05 million $ 10.3 million
Aug 30, 2023 $ 0.805
-2.82%
$ 62.62 million $ 9.75 million
Aug 29, 2023 $ 0.828
+5.13%
$ 64.44 million $ 14.9 million
Aug 28, 2023 $ 0.788
+2.40%
$ 61.29 million $ 9.98 million
Aug 27, 2023 $ 0.769
+0.18%
$ 59.85 million $ 6.4 million
Aug 26, 2023 $ 0.768
+0.76%
$ 59.75 million $ 7.69 million
Aug 25, 2023 $ 0.762
+0.72%
$ 59.3 million $ 9.28 million
Aug 24, 2023 $ 0.756
-3.14%
$ 58.87 million $ 8.03 million
Aug 23, 2023 $ 0.781
+2.44%
$ 60.77 million $ 10.11 million
Aug 22, 2023 $ 0.762
-0.38%
$ 59.33 million $ 9.67 million
Aug 21, 2023 $ 0.764
-1.48%
$ 59.5 million $ 10.93 million
Aug 20, 2023 $ 0.776
+1.43%
$ 60.42 million $ 9.18 million
Aug 19, 2023 $ 0.765
+2.89%
$ 59.56 million $ 8.34 million
Aug 18, 2023 $ 0.744
+1.56%
$ 57.89 million $ 14.23 million
Aug 17, 2023 $ 0.732
-12.11%
$ 57 million $ 22.78 million
Aug 16, 2023 $ 0.833
-7.69%
$ 64.85 million $ 20.7 million
Aug 15, 2023 $ 0.903
-7.59%
$ 70.25 million $ 38.88 million
Aug 14, 2023 $ 0.977
+4.13%
$ 76.02 million $ 14.68 million
Aug 13, 2023 $ 0.938
+1.78%
$ 73.01 million $ 15.86 million
Aug 12, 2023 $ 0.922
+1.14%
$ 71.73 million $ 8.13 million
Aug 11, 2023 $ 0.911
-0.41%
$ 70.93 million $ 14.23 million
Aug 10, 2023 $ 0.915
+0.05%
$ 71.22 million $ 12.5 million
Aug 9, 2023 $ 0.915
+0.21%
$ 71.19 million $ 15.48 million
Aug 8, 2023 $ 0.913
-0.13%
$ 71.04 million $ 12.59 million
Aug 7, 2023 $ 0.914
-3.35%
$ 71.13 million $ 19.91 million
Aug 6, 2023 $ 0.946
-1.21%
$ 73.59 million $ 23.4 million
Aug 5, 2023 $ 0.957
+3.00%
$ 74.49 million $ 13.57 million
Aug 4, 2023 $ 0.929
-2.18%
$ 72.32 million $ 14.45 million
Aug 3, 2023 $ 0.95
+1.16%
$ 73.94 million $ 7.98 million
Aug 2, 2023 $ 0.939
-1.09%
$ 73.09 million $ 12.22 million
Aug 1, 2023 $ 0.949
+1.07%
$ 71.04 million $ 11.08 million
Jul 31, 2023 $ 0.939
-0.45%
$ 70.29 million $ 8.79 million
Jul 30, 2023 $ 0.944
-1.96%
$ 70.61 million $ 15.09 million
Jul 29, 2023 $ 0.963
+1.03%
$ 72.02 million $ 8.12 million
Jul 28, 2023 $ 0.953
+0.37%
$ 71.29 million $ 11.86 million
Jul 27, 2023 $ 0.949
+0.37%
$ 71.02 million $ 13.61 million
Jul 26, 2023 $ 0.946
+0.56%
$ 70.76 million $ 19.27 million
Jul 25, 2023 $ 0.94
-1.67%
$ 70.37 million $ 10.15 million
Jul 24, 2023 $ 0.957
-4.98%
$ 71.58 million $ 9.6 million