My Neighbor Alice Historical Data

ALICE Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 1.13
-12.19%
$ 83.29 million $ 19.74 million
Jun 4, 2023 $ 1.29
-0.75%
$ 94.81 million $ 6.73 million
Jun 3, 2023 $ 1.3
-1.33%
$ 95.52 million $ 6.14 million
Jun 2, 2023 $ 1.31
+3.08%
$ 90.84 million $ 8.27 million
Jun 1, 2023 $ 1.27
+0.22%
$ 88.13 million $ 8.7 million
May 31, 2023 $ 1.27
-2.45%
$ 87.94 million $ 8 million
May 30, 2023 $ 1.3
+0.52%
$ 74.32 million $ 8.43 million
May 29, 2023 $ 1.3
-3.48%
$ 73.93 million $ 8.37 million
May 28, 2023 $ 1.34
+0.00%
$ 76.62 million $ 11.48 million
May 27, 2023 $ 1.34
+2.02%
$ 76.64 million $ 5.31 million
May 26, 2023 $ 1.32
+0.27%
$ 75.13 million $ 6.4 million
May 25, 2023 $ 1.31
+1.23%
$ 74.95 million $ 9.8 million
May 24, 2023 $ 1.3
-3.06%
$ 74.05 million $ 12.79 million
May 23, 2023 $ 1.34
+0.00%
$ 76.35 million $ 8.33 million
May 22, 2023 $ 1.34
+2.51%
$ 76.34 million $ 11.66 million
May 21, 2023 $ 1.31
-3.37%
$ 74.51 million $ 8.46 million
May 20, 2023 $ 1.35
+2.63%
$ 77.17 million $ 7.63 million
May 19, 2023 $ 1.32
-0.80%
$ 75.22 million $ 10.89 million
May 18, 2023 $ 1.33
-1.45%
$ 75.8 million $ 15.29 million
May 17, 2023 $ 1.35
+2.78%
$ 76.93 million $ 18.22 million
May 16, 2023 $ 1.31
+1.77%
$ 74.88 million $ 14.77 million
May 15, 2023 $ 1.29
-0.62%
$ 73.67 million $ 9.58 million
May 14, 2023 $ 1.3
+2.55%
$ 74.15 million $ 9.66 million
May 13, 2023 $ 1.27
+1.01%
$ 72.31 million $ 10.64 million
May 12, 2023 $ 1.26
+1.12%
$ 71.65 million $ 13.51 million
May 11, 2023 $ 1.24
-7.73%
$ 70.87 million $ 18.17 million
May 10, 2023 $ 1.35
+2.09%
$ 76.81 million $ 21.06 million
May 9, 2023 $ 1.32
+1.40%
$ 75.18 million $ 9.59 million
May 8, 2023 $ 1.3
-10.91%
$ 74.14 million $ 25.59 million
May 7, 2023 $ 1.46
-0.63%
$ 83.15 million $ 8.58 million
May 6, 2023 $ 1.47
-3.77%
$ 83.67 million $ 9.77 million
May 5, 2023 $ 1.53
+1.01%
$ 86.96 million $ 13.47 million
May 4, 2023 $ 1.51
-3.04%
$ 86.04 million $ 10.89 million
May 3, 2023 $ 1.56
+0.95%
$ 88.7 million $ 14.91 million
May 2, 2023 $ 1.54
+0.69%
$ 87.81 million $ 13.79 million
May 1, 2023 $ 1.53
-2.61%
$ 87.14 million $ 13.9 million
Apr 30, 2023 $ 1.57
-2.74%
$ 89.48 million $ 12.3 million
Apr 29, 2023 $ 1.61
-0.20%
$ 92.03 million $ 10.82 million
Apr 28, 2023 $ 1.62
-0.13%
$ 92.21 million $ 21.71 million
Apr 27, 2023 $ 1.62
+2.02%
$ 92.3 million $ 23.63 million
Apr 26, 2023 $ 1.59
-0.20%
$ 90.48 million $ 25.8 million
Apr 25, 2023 $ 1.59
+3.60%
$ 90.69 million $ 18.54 million
Apr 24, 2023 $ 1.54
+0.68%
$ 87.53 million $ 20.04 million
Apr 23, 2023 $ 1.52
-1.80%
$ 86.91 million $ 15.8 million
Apr 22, 2023 $ 1.55
+1.47%
$ 88.45 million $ 21.9 million
Apr 21, 2023 $ 1.53
-7.62%
$ 87.19 million $ 41.95 million
Apr 20, 2023 $ 1.66
-5.86%
$ 94.37 million $ 66.08 million
Apr 19, 2023 $ 1.76
-5.61%
$ 100.25 million $ 38.23 million
Apr 18, 2023 $ 1.86
+4.48%
$ 106.19 million $ 25.67 million
Apr 17, 2023 $ 1.78
-1.70%
$ 101.63 million $ 20.23 million