My Neighbor Alice Historical Data

ALICE Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 1.18
-0.41%
$ 67.51 million $ 26.04 million
Nov 16, 2022 $ 1.19
-2.17%
$ 67.83 million $ 19.99 million
Nov 15, 2022 $ 1.22
+1.45%
$ 69.34 million $ 21.17 million
Nov 14, 2022 $ 1.2
+3.40%
$ 68.35 million $ 45.4 million
Nov 13, 2022 $ 1.16
+1.28%
$ 66.1 million $ 43.67 million
Nov 12, 2022 $ 1.14
-5.09%
$ 65.27 million $ 31.22 million
Nov 11, 2022 $ 1.21
-4.94%
$ 68.77 million $ 50.95 million
Nov 10, 2022 $ 1.27
+19.86%
$ 72.34 million $ 55.18 million
Nov 9, 2022 $ 1.06
-25.99%
$ 60.35 million $ 70.13 million
Nov 8, 2022 $ 1.43
-17.14%
$ 81.54 million $ 70.45 million
Nov 7, 2022 $ 1.73
+0.31%
$ 98.41 million $ 29.69 million
Nov 6, 2022 $ 1.72
-5.57%
$ 98.1 million $ 32.14 million
Nov 5, 2022 $ 1.82
+0.75%
$ 103.28 million $ 51.11 million
Nov 4, 2022 $ 1.81
+5.46%
$ 102.52 million $ 33.88 million
Nov 3, 2022 $ 1.71
+8.91%
$ 97.2 million $ 32.5 million
Nov 2, 2022 $ 1.57
-4.84%
$ 89.25 million $ 32.32 million
Nov 1, 2022 $ 1.65
-2.92%
$ 93.79 million $ 28.86 million
Oct 31, 2022 $ 1.7
-0.53%
$ 96.61 million $ 39.28 million
Oct 30, 2022 $ 1.71
+0.27%
$ 97.12 million $ 85.53 million
Oct 29, 2022 $ 1.71
+1.75%
$ 96.86 million $ 41.9 million
Oct 28, 2022 $ 1.68
+4.48%
$ 95.19 million $ 30.11 million
Oct 27, 2022 $ 1.61
+0.08%
$ 91.11 million $ 28.26 million
Oct 26, 2022 $ 1.61
+2.89%
$ 91.04 million $ 38.65 million
Oct 25, 2022 $ 1.56
+4.36%
$ 88.48 million $ 24.53 million
Oct 24, 2022 $ 1.5
-2.03%
$ 84.79 million $ 15.09 million
Oct 23, 2022 $ 1.53
+1.88%
$ 86.55 million $ 11.71 million
Oct 22, 2022 $ 1.5
-0.30%
$ 84.95 million $ 9.15 million
Oct 21, 2022 $ 1.5
+1.07%
$ 85.2 million $ 20.7 million
Oct 20, 2022 $ 1.49
-0.16%
$ 84.3 million $ 15.82 million
Oct 19, 2022 $ 1.49
-5.80%
$ 84.43 million $ 19.84 million
Oct 18, 2022 $ 1.58
-1.73%
$ 89.63 million $ 34.93 million
Oct 17, 2022 $ 1.61
+2.74%
$ 91.21 million $ 15.04 million
Oct 16, 2022 $ 1.57
+1.81%
$ 88.78 million $ 16.11 million
Oct 15, 2022 $ 1.54
+0.90%
$ 87.2 million $ 18.85 million
Oct 14, 2022 $ 1.52
-0.87%
$ 86.43 million $ 22.32 million
Oct 13, 2022 $ 1.54
-1.98%
$ 87.19 million $ 33.75 million
Oct 12, 2022 $ 1.57
-0.44%
$ 88.95 million $ 19.36 million
Oct 11, 2022 $ 1.58
-1.61%
$ 89.34 million $ 29.29 million
Oct 10, 2022 $ 1.6
-7.18%
$ 90.79 million $ 37.8 million
Oct 9, 2022 $ 1.73
+0.84%
$ 97.82 million $ 16.82 million
Oct 8, 2022 $ 1.71
-0.28%
$ 97.01 million $ 11.29 million
Oct 7, 2022 $ 1.72
-0.57%
$ 97.28 million $ 15.98 million
Oct 6, 2022 $ 1.73
-2.04%
$ 97.83 million $ 20.45 million
Oct 5, 2022 $ 1.76
-0.99%
$ 97.08 million $ 24.95 million
Oct 4, 2022 $ 1.78
+0.77%
$ 98.06 million $ 33.68 million
Oct 3, 2022 $ 1.77
+6.22%
$ 97.31 million $ 34.87 million
Oct 2, 2022 $ 1.66
-2.78%
$ 91.6 million $ 17.77 million
Oct 1, 2022 $ 1.71
-0.04%
$ 94.22 million $ 18.62 million
Sep 30, 2022 $ 1.71
+0.20%
$ 94.26 million $ 33.25 million
Sep 29, 2022 $ 1.71
+0.33%
$ 94.07 million $ 29.76 million