My Neighbor Alice Historical Data

ALICE Page 28
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 2.86
+4.07%
$ 49.78 million $ 40.34 million
Aug 9, 2022 $ 2.75
-5.01%
$ 47.83 million $ 46.22 million
Aug 8, 2022 $ 2.89
+3.49%
$ 50.35 million $ 49.6 million
Aug 7, 2022 $ 2.8
+1.32%
$ 48.65 million $ 19.32 million
Aug 6, 2022 $ 2.76
-3.16%
$ 48.02 million $ 26.89 million
Aug 5, 2022 $ 2.85
+4.59%
$ 49.59 million $ 37.57 million
Aug 4, 2022 $ 2.72
+0.92%
$ 47.41 million $ 38.73 million
Aug 3, 2022 $ 2.7
-0.82%
$ 46.98 million $ 28.26 million
Aug 2, 2022 $ 2.72
-7.24%
$ 47.37 million $ 45.33 million
Aug 1, 2022 $ 2.93
+2.03%
$ 51.07 million $ 53.23 million
Jul 31, 2022 $ 2.88
+1.83%
$ 50.05 million $ 87.21 million
Jul 30, 2022 $ 2.82
-0.86%
$ 49.15 million $ 83.84 million
Jul 29, 2022 $ 2.85
+2.50%
$ 49.58 million $ 138.63 million
Jul 28, 2022 $ 2.78
+9.27%
$ 48.4 million $ 221.85 million
Jul 27, 2022 $ 2.55
+15.65%
$ 44.29 million $ 41.38 million
Jul 26, 2022 $ 2.2
+1.19%
$ 38.31 million $ 14.95 million
Jul 25, 2022 $ 2.18
-8.00%
$ 37.86 million $ 17.62 million
Jul 24, 2022 $ 2.36
-0.25%
$ 41.15 million $ 24.27 million
Jul 23, 2022 $ 2.37
+0.67%
$ 41.25 million $ 34.07 million
Jul 22, 2022 $ 2.36
-6.63%
$ 40.98 million $ 23.16 million
Jul 21, 2022 $ 2.52
+2.86%
$ 43.89 million $ 40.06 million
Jul 20, 2022 $ 2.45
+0.35%
$ 42.67 million $ 58.62 million
Jul 19, 2022 $ 2.44
+2.94%
$ 42.52 million $ 71.55 million
Jul 18, 2022 $ 2.37
+9.21%
$ 41.3 million $ 52.63 million
Jul 17, 2022 $ 2.17
-2.64%
$ 37.82 million $ 31.74 million
Jul 16, 2022 $ 2.23
+1.47%
$ 38.85 million $ 34.58 million
Jul 15, 2022 $ 2.2
+0.89%
$ 38.28 million $ 36.04 million
Jul 14, 2022 $ 2.18
+2.05%
$ 37.95 million $ 38.47 million
Jul 13, 2022 $ 2.14
+6.39%
$ 37.18 million $ 26.87 million
Jul 12, 2022 $ 2.01
-2.61%
$ 34.95 million $ 23.18 million
Jul 11, 2022 $ 2.06
-7.77%
$ 35.89 million $ 24.62 million
Jul 10, 2022 $ 2.24
-6.60%
$ 38.91 million $ 19.44 million
Jul 9, 2022 $ 2.39
+1.92%
$ 41.66 million $ 25.73 million
Jul 8, 2022 $ 2.35
-3.15%
$ 40.88 million $ 32.82 million
Jul 7, 2022 $ 2.43
+5.44%
$ 42.2 million $ 60.87 million
Jul 6, 2022 $ 2.3
+3.52%
$ 40.03 million $ 28.81 million
Jul 5, 2022 $ 2.22
-4.76%
$ 38.66 million $ 28.54 million
Jul 4, 2022 $ 2.33
+4.79%
$ 40.59 million $ 24.91 million
Jul 3, 2022 $ 2.23
+0.64%
$ 38.74 million $ 18.21 million
Jul 2, 2022 $ 2.21
-0.45%
$ 38.49 million $ 18.57 million
Jul 1, 2022 $ 2.22
-4.12%
$ 38.67 million $ 28.84 million
Jun 30, 2022 $ 2.32
-9.61%
$ 40.33 million $ 43.42 million
Jun 29, 2022 $ 2.56
-5.88%
$ 44.61 million $ 58.1 million
Jun 28, 2022 $ 2.72
+4.89%
$ 47.4 million $ 44.89 million
Jun 27, 2022 $ 2.6
-0.32%
$ 45.19 million $ 44.21 million
Jun 26, 2022 $ 2.61
-6.95%
$ 45.33 million $ 62.52 million
Jun 25, 2022 $ 2.8
+3.31%
$ 48.72 million $ 51.6 million
Jun 24, 2022 $ 2.71
+1.68%
$ 47.15 million $ 51.38 million
Jun 23, 2022 $ 2.67
+15.24%
$ 46.38 million $ 79.22 million
Jun 22, 2022 $ 2.31
+0.43%
$ 40.24 million $ 52.81 million