My Neighbor Alice Historical Data

ALICE Page 24
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 1.84
-1.96%
$ 104.87 million $ 25.16 million
Feb 24, 2023 $ 1.88
-10.03%
$ 106.97 million $ 48.37 million
Feb 23, 2023 $ 2.09
+3.18%
$ 118.89 million $ 45 million
Feb 22, 2023 $ 2.02
-0.18%
$ 115.23 million $ 36.4 million
Feb 21, 2023 $ 2.02
-1.57%
$ 115.44 million $ 93.17 million
Feb 20, 2023 $ 2.06
+7.00%
$ 117.28 million $ 46.81 million
Feb 19, 2023 $ 1.92
-2.64%
$ 109.61 million $ 27.6 million
Feb 18, 2023 $ 1.97
+1.71%
$ 112.58 million $ 33.21 million
Feb 17, 2023 $ 1.94
+6.92%
$ 110.69 million $ 45.99 million
Feb 16, 2023 $ 1.82
-6.79%
$ 103.52 million $ 43.6 million
Feb 15, 2023 $ 1.95
+9.23%
$ 111.07 million $ 38.37 million
Feb 14, 2023 $ 1.78
+7.23%
$ 101.68 million $ 32.25 million
Feb 13, 2023 $ 1.66
-4.63%
$ 94.83 million $ 53.94 million
Feb 12, 2023 $ 1.74
-0.39%
$ 99.43 million $ 29.28 million
Feb 11, 2023 $ 1.75
+2.76%
$ 99.83 million $ 34.27 million
Feb 10, 2023 $ 1.7
-0.81%
$ 97.14 million $ 50.91 million
Feb 9, 2023 $ 1.72
-15.78%
$ 97.93 million $ 56.54 million
Feb 8, 2023 $ 2.04
-5.04%
$ 116.29 million $ 94.03 million
Feb 7, 2023 $ 2.15
+21.98%
$ 122.46 million $ 64.2 million
Feb 6, 2023 $ 1.76
-0.97%
$ 100.4 million $ 31.66 million
Feb 5, 2023 $ 1.78
-5.76%
$ 101.38 million $ 34.28 million
Feb 4, 2023 $ 1.89
+1.06%
$ 107.58 million $ 23.76 million
Feb 3, 2023 $ 1.87
+3.79%
$ 106.45 million $ 34.2 million
Feb 2, 2023 $ 1.8
-2.82%
$ 102.56 million $ 51.58 million
Feb 1, 2023 $ 1.85
+3.06%
$ 105.54 million $ 43.93 million
Jan 31, 2023 $ 1.8
+0.53%
$ 102.4 million $ 56.85 million
Jan 30, 2023 $ 1.79
-7.28%
$ 101.87 million $ 161.87 million
Jan 29, 2023 $ 1.93
+12.09%
$ 109.86 million $ 116.41 million
Jan 28, 2023 $ 1.72
-0.26%
$ 98.02 million $ 61.57 million
Jan 27, 2023 $ 1.72
+4.48%
$ 98.27 million $ 40.65 million
Jan 26, 2023 $ 1.65
+3.03%
$ 94.06 million $ 34.57 million
Jan 25, 2023 $ 1.6
+5.85%
$ 91.47 million $ 34.26 million
Jan 24, 2023 $ 1.52
-6.90%
$ 86.42 million $ 33.93 million
Jan 23, 2023 $ 1.63
+2.35%
$ 92.82 million $ 66.95 million
Jan 22, 2023 $ 1.59
+5.03%
$ 90.69 million $ 49.69 million
Jan 21, 2023 $ 1.51
-0.21%
$ 86.35 million $ 27.8 million
Jan 20, 2023 $ 1.52
+8.24%
$ 86.53 million $ 27.03 million
Jan 19, 2023 $ 1.4
+2.06%
$ 79.94 million $ 27.56 million
Jan 18, 2023 $ 1.37
-7.35%
$ 78.32 million $ 46.04 million
Jan 17, 2023 $ 1.48
-1.05%
$ 84.54 million $ 60.37 million
Jan 16, 2023 $ 1.5
-0.65%
$ 85.44 million $ 43.9 million
Jan 15, 2023 $ 1.51
+2.47%
$ 86 million $ 42.27 million
Jan 14, 2023 $ 1.47
+0.70%
$ 83.93 million $ 89.91 million
Jan 13, 2023 $ 1.46
+13.12%
$ 83.27 million $ 43.35 million
Jan 12, 2023 $ 1.29
+3.21%
$ 73.68 million $ 21.77 million
Jan 11, 2023 $ 1.25
+0.49%
$ 71.39 million $ 22.54 million
Jan 10, 2023 $ 1.25
+1.65%
$ 71.04 million $ 18.03 million
Jan 9, 2023 $ 1.23
+3.12%
$ 69.89 million $ 23.94 million
Jan 8, 2023 $ 1.19
+5.35%
$ 67.78 million $ 15.34 million
Jan 7, 2023 $ 1.13
-0.68%
$ 64.34 million $ 14.92 million