My Neighbor Alice Historical Data

ALICE Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 1.7
+1.04%
$ 93.76 million $ 26.68 million
Sep 27, 2022 $ 1.68
-2.14%
$ 92.8 million $ 40.66 million
Sep 26, 2022 $ 1.72
+1.75%
$ 94.83 million $ 42.17 million
Sep 25, 2022 $ 1.69
-2.70%
$ 93.19 million $ 19.6 million
Sep 24, 2022 $ 1.74
-2.23%
$ 95.78 million $ 50.51 million
Sep 23, 2022 $ 1.78
-0.82%
$ 97.97 million $ 36.53 million
Sep 22, 2022 $ 1.79
+6.74%
$ 98.78 million $ 41.93 million
Sep 21, 2022 $ 1.68
-6.14%
$ -- $ 49.57 million
Sep 20, 2022 $ 1.79
-2.55%
$ 31.14 million $ 33.19 million
Sep 19, 2022 $ 1.84
+1.41%
$ 31.95 million $ 35.6 million
Sep 18, 2022 $ 1.81
-10.81%
$ 31.51 million $ 40.21 million
Sep 17, 2022 $ 2.03
+1.77%
$ 35.33 million $ 22.6 million
Sep 16, 2022 $ 1.99
+1.26%
$ 34.71 million $ 34.76 million
Sep 15, 2022 $ 1.97
-2.90%
$ 34.28 million $ 34.33 million
Sep 14, 2022 $ 2.03
+0.09%
$ 35.3 million $ 28.2 million
Sep 13, 2022 $ 2.03
-6.70%
$ 35.27 million $ 66.82 million
Sep 12, 2022 $ 2.17
-1.27%
$ 37.8 million $ 40.44 million
Sep 11, 2022 $ 2.2
-0.46%
$ 38.29 million $ 39.84 million
Sep 10, 2022 $ 2.21
+0.86%
$ 38.47 million $ 48.89 million
Sep 9, 2022 $ 2.19
+5.87%
$ 38.14 million $ 35.17 million
Sep 8, 2022 $ 2.07
+1.41%
$ 36.02 million $ 38.25 million
Sep 7, 2022 $ 2.04
+4.89%
$ 35.52 million $ 34.29 million
Sep 6, 2022 $ 1.95
-8.58%
$ 33.86 million $ 37.53 million
Sep 5, 2022 $ 2.13
+0.36%
$ 37.04 million $ 20.44 million
Sep 4, 2022 $ 2.12
+3.51%
$ 36.91 million $ 25.36 million
Sep 3, 2022 $ 2.05
+0.60%
$ 35.66 million $ 14.65 million
Sep 2, 2022 $ 2.04
-0.47%
$ 35.44 million $ 26.19 million
Sep 1, 2022 $ 2.05
+1.64%
$ 35.61 million $ 34.44 million
Aug 31, 2022 $ 2.01
-1.14%
$ 35.04 million $ 24.71 million
Aug 30, 2022 $ 2.04
-2.51%
$ 35.44 million $ 46.78 million
Aug 29, 2022 $ 2.09
+7.13%
$ 36.36 million $ 30.75 million
Aug 28, 2022 $ 1.95
-3.53%
$ 33.94 million $ 20.63 million
Aug 27, 2022 $ 2.02
-1.05%
$ 35.18 million $ 26.3 million
Aug 26, 2022 $ 2.04
-10.89%
$ 35.55 million $ 47.93 million
Aug 25, 2022 $ 2.29
+1.02%
$ 39.89 million $ 30.17 million
Aug 24, 2022 $ 2.27
+1.09%
$ 39.49 million $ 32.95 million
Aug 23, 2022 $ 2.25
+2.57%
$ 39.07 million $ 28.95 million
Aug 22, 2022 $ 2.19
-1.62%
$ 38.09 million $ 32.93 million
Aug 21, 2022 $ 2.22
+3.30%
$ 38.71 million $ 31.31 million
Aug 20, 2022 $ 2.15
-1.26%
$ 37.48 million $ 42.47 million
Aug 19, 2022 $ 2.18
-9.18%
$ 37.95 million $ 71.34 million
Aug 18, 2022 $ 2.4
-5.25%
$ 41.79 million $ 39.03 million
Aug 17, 2022 $ 2.53
-7.74%
$ 44.11 million $ 33.61 million
Aug 16, 2022 $ 2.75
+0.45%
$ 47.81 million $ 29.71 million
Aug 15, 2022 $ 2.74
-1.34%
$ 47.6 million $ 30.51 million
Aug 14, 2022 $ 2.77
-3.76%
$ 48.24 million $ 50.59 million
Aug 13, 2022 $ 2.88
-2.01%
$ 50.13 million $ 36.14 million
Aug 12, 2022 $ 2.94
+2.83%
$ 51.16 million $ 41.39 million
Aug 11, 2022 $ 2.86
-0.05%
$ 49.75 million $ 68.7 million
Aug 10, 2022 $ 2.86
+4.07%
$ 49.78 million $ 40.34 million