My Neighbor Alice Historical Data

ALICE Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 1.81
+2.44%
$ 103.39 million $ 30.11 million
Apr 15, 2023 $ 1.77
+0.32%
$ 100.94 million $ 16.79 million
Apr 14, 2023 $ 1.76
+1.95%
$ 100.61 million $ 28.06 million
Apr 13, 2023 $ 1.73
+3.26%
$ 98.7 million $ 16.63 million
Apr 12, 2023 $ 1.68
-2.37%
$ 95.57 million $ 23.3 million
Apr 11, 2023 $ 1.72
-1.40%
$ 97.91 million $ 24.25 million
Apr 10, 2023 $ 1.74
+0.29%
$ 99.28 million $ 38.61 million
Apr 9, 2023 $ 1.74
+2.82%
$ 98.99 million $ 51.87 million
Apr 8, 2023 $ 1.69
+2.30%
$ 96.26 million $ 18.26 million
Apr 7, 2023 $ 1.65
+1.10%
$ 94.09 million $ 28.71 million
Apr 6, 2023 $ 1.63
+0.94%
$ 93.08 million $ 36.04 million
Apr 5, 2023 $ 1.62
-0.08%
$ 92.21 million $ 19.72 million
Apr 4, 2023 $ 1.62
+2.45%
$ 92.29 million $ 15.63 million
Apr 3, 2023 $ 1.58
+0.49%
$ 90.09 million $ 25.86 million
Apr 2, 2023 $ 1.57
-0.54%
$ 89.65 million $ 33.07 million
Apr 1, 2023 $ 1.58
+0.51%
$ 90.13 million $ 14.66 million
Mar 31, 2023 $ 1.57
+4.10%
$ 89.67 million $ 17.63 million
Mar 30, 2023 $ 1.51
-2.25%
$ 86.12 million $ 29.01 million
Mar 29, 2023 $ 1.55
+4.38%
$ 88.11 million $ 37 million
Mar 28, 2023 $ 1.48
+1.45%
$ 84.42 million $ 15.66 million
Mar 27, 2023 $ 1.46
-3.28%
$ 83.2 million $ 18.47 million
Mar 26, 2023 $ 1.51
+2.30%
$ 86.05 million $ 13.48 million
Mar 25, 2023 $ 1.48
-2.60%
$ 84.12 million $ 23.6 million
Mar 24, 2023 $ 1.51
-4.55%
$ 86.35 million $ 22.98 million
Mar 23, 2023 $ 1.59
+6.89%
$ 90.46 million $ 22.54 million
Mar 22, 2023 $ 1.48
-6.54%
$ 84.64 million $ 33.97 million
Mar 21, 2023 $ 1.59
+2.43%
$ 90.56 million $ 35.71 million
Mar 20, 2023 $ 1.55
-7.76%
$ 88.41 million $ 49.85 million
Mar 19, 2023 $ 1.68
+1.96%
$ 95.82 million $ 23.35 million
Mar 18, 2023 $ 1.65
-2.57%
$ 93.97 million $ 34.84 million
Mar 17, 2023 $ 1.69
+10.87%
$ 96.45 million $ 28.64 million
Mar 16, 2023 $ 1.53
+1.78%
$ 86.99 million $ 30.52 million
Mar 15, 2023 $ 1.5
-8.33%
$ 85.47 million $ 34.37 million
Mar 14, 2023 $ 1.63
+4.99%
$ 93.16 million $ 26.56 million
Mar 13, 2023 $ 1.56
+4.71%
$ 88.73 million $ 27.14 million
Mar 12, 2023 $ 1.49
+8.49%
$ 84.73 million $ 20.02 million
Mar 11, 2023 $ 1.37
-0.61%
$ 78.11 million $ 18.3 million
Mar 10, 2023 $ 1.38
+2.75%
$ 78.6 million $ 24.13 million
Mar 9, 2023 $ 1.34
-7.75%
$ 76.49 million $ 23.01 million
Mar 8, 2023 $ 1.45
-7.53%
$ 82.93 million $ 28.55 million
Mar 7, 2023 $ 1.57
-4.17%
$ 89.68 million $ 16.36 million
Mar 6, 2023 $ 1.64
+2.77%
$ 93.58 million $ 24.14 million
Mar 5, 2023 $ 1.6
-0.96%
$ 91.04 million $ 17.31 million
Mar 4, 2023 $ 1.61
-4.75%
$ 91.93 million $ 24.29 million
Mar 3, 2023 $ 1.69
-8.59%
$ 96.51 million $ 19.55 million
Mar 2, 2023 $ 1.85
-2.94%
$ 105.58 million $ 26.8 million
Mar 1, 2023 $ 1.91
+4.23%
$ 108.77 million $ 16.04 million
Feb 28, 2023 $ 1.83
-5.33%
$ 104.34 million $ 15.73 million
Feb 27, 2023 $ 1.93
+0.56%
$ 110.22 million $ 22.95 million
Feb 26, 2023 $ 1.92
+4.54%
$ 109.62 million $ 15.5 million