My Neighbor Alice Historical Data

ALICE Page 29
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $ 2.19
-0.78%
$ 38.17 million $ 56.43 million
Jun 19, 2022 $ 2.21
+7.66%
$ 38.46 million $ 70.69 million
Jun 18, 2022 $ 2.05
+0.29%
$ 35.72 million $ 63.49 million
Jun 17, 2022 $ 2.05
+2.50%
$ 35.62 million $ 46.78 million
Jun 16, 2022 $ 2
-16.10%
$ 34.75 million $ 78.48 million
Jun 15, 2022 $ 2.38
+15.24%
$ 41.42 million $ 87.48 million
Jun 14, 2022 $ 2.07
-0.12%
$ 35.94 million $ 88.11 million
Jun 13, 2022 $ 2.07
-5.22%
$ 35.98 million $ 99.7 million
Jun 12, 2022 $ 2.18
-8.71%
$ 37.97 million $ 71.13 million
Jun 11, 2022 $ 2.39
-10.24%
$ 41.59 million $ 59.6 million
Jun 10, 2022 $ 2.66
-7.41%
$ 46.33 million $ 63.07 million
Jun 9, 2022 $ 2.88
+1.84%
$ 50.04 million $ 69.19 million
Jun 8, 2022 $ 2.82
+2.64%
$ 49.14 million $ 92.91 million
Jun 7, 2022 $ 2.75
-4.97%
$ 47.88 million $ 59.46 million
Jun 6, 2022 $ 2.9
+2.22%
$ 50.38 million $ 73.81 million
Jun 5, 2022 $ 2.83
-5.40%
$ 49.28 million $ 51.23 million
Jun 4, 2022 $ 2.99
+5.43%
$ 52.1 million $ 100.72 million
Jun 3, 2022 $ 2.84
-2.36%
$ 49.41 million $ 91.07 million
Jun 2, 2022 $ 2.91
+2.92%
$ 50.61 million $ 101.75 million
Jun 1, 2022 $ 2.83
-10.10%
$ 49.17 million $ 105.34 million
May 31, 2022 $ 3.14
-3.39%
$ 54.7 million $ 139.47 million
May 30, 2022 $ 3.25
+9.05%
$ 56.62 million $ 176.75 million
May 29, 2022 $ 2.98
+10.51%
$ 51.92 million $ 49.24 million
May 28, 2022 $ 2.7
+7.54%
$ 46.98 million $ 47.37 million
May 27, 2022 $ 2.51
-4.70%
$ 43.69 million $ 78.08 million
May 26, 2022 $ 2.63
-7.81%
$ 45.84 million $ 113.79 million
May 25, 2022 $ 2.86
-2.70%
$ 49.73 million $ 70.56 million
May 24, 2022 $ 2.94
+2.80%
$ 51.11 million $ 46.89 million
May 23, 2022 $ 2.86
-7.09%
$ 49.71 million $ 59.79 million
May 22, 2022 $ 3.08
+2.52%
$ 53.51 million $ 61.15 million
May 21, 2022 $ 3
+4.72%
$ 52.19 million $ 46.06 million
May 20, 2022 $ 2.86
-6.08%
$ 49.84 million $ 74.91 million
May 19, 2022 $ 3.05
+3.63%
$ 53.07 million $ 91.98 million
May 18, 2022 $ 2.94
-6.84%
$ 51.21 million $ 128.78 million
May 17, 2022 $ 3.16
+17.74%
$ 54.97 million $ 124.86 million
May 16, 2022 $ 2.68
-7.66%
$ 46.69 million $ 106.02 million
May 15, 2022 $ 2.91
+10.39%
$ 50.56 million $ 81.69 million
May 14, 2022 $ 2.63
+3.99%
$ 45.81 million $ 101.67 million
May 13, 2022 $ 2.53
+14.52%
$ 44.05 million $ 115.14 million
May 12, 2022 $ 2.21
-12.23%
$ 38.46 million $ 154.53 million
May 11, 2022 $ 2.52
-33.53%
$ 43.82 million $ 162.58 million
May 10, 2022 $ 3.79
+3.74%
$ 65.93 million $ 119.56 million
May 9, 2022 $ 3.65
-19.08%
$ 63.55 million $ 131.86 million
May 8, 2022 $ 4.51
-1.34%
$ 78.54 million $ 61.37 million
May 7, 2022 $ 4.58
-6.38%
$ 79.61 million $ 51.06 million
May 6, 2022 $ 4.89
+0.19%
$ 85.03 million $ 73.9 million
May 5, 2022 $ 4.88
-9.36%
$ 84.86 million $ 82.66 million
May 4, 2022 $ 5.38
+9.04%
$ 93.63 million $ 87.95 million
May 3, 2022 $ 4.94
-0.28%
$ 85.87 million $ 75.66 million
May 2, 2022 $ 4.95
-2.82%
$ 86.12 million $ 150.29 million