My Neighbor Alice Historical Data

ALICE Page 21
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