My Neighbor Alice Historical Data

ALICE Page 3
Download
Date Close Price change Market cap Trading volume
Jun 24 $ 1.07
-3.27%
$ 102.56 million $ 80.3 million
Jun 17 $ 1.15
-17.22%
$ 101.49 million $ 126.58 million
Jun 10 $ 1.4
-17.92%
$ 128.47 million $ 149.45 million
Jun 3 $ 1.73
+4.74%
$ 156.76 million $ 1.01 billion
May 27 $ 1.65
+28.06%
$ 152.13 million $ 335.59 million
May 20 $ 1.32
+14.57%
$ 116.11 million $ 63.27 million
May 13 $ 1.2
+6.98%
$ 103.57 million $ 49.82 million
May 6 $ 1.13
-9.25%
$ 100.86 million $ 61.87 million
Apr 29 $ 1.25
-2.68%
$ 112.44 million $ 74.23 million
Apr 22 $ 1.29
-5.79%
$ 115.54 million $ 68.26 million
Apr 15 $ 1.4
+11.08%
$ 122.22 million $ 81.33 million
Apr 8 $ 1.15
-36.86%
$ 112.15 million $ 103.87 million
Apr 1 $ 1.77
-9.48%
$ 162.18 million $ 88.75 million
Mar 25 $ 1.87
-0.22%
$ 174.03 million $ 107.07 million
Mar 18 $ 1.84
-9.71%
$ 165.27 million $ 131.16 million
Mar 11 $ 1.93
-16.46%
$ 179.84 million $ 228.83 million
Mar 4 $ 2.28
+14.69%
$ 204.24 million $ 221.32 million
Feb 26 $ 1.99
+25.64%
$ 175.74 million $ 385.61 million
Feb 19 $ 1.58
+16.40%
$ 138.54 million $ 85.47 million
Feb 12 $ 1.36
+15.69%
$ 119.03 million $ 71.57 million
Feb 5 $ 1.18
+10.34%
$ 102.89 million $ 34.91 million
Jan 29 $ 1.07
-4.96%
$ 93.36 million $ 35.9 million
Jan 22 $ 1.14
-2.56%
$ 93.46 million $ 45.33 million
Jan 15 $ 1.16
-2.37%
$ 97.5 million $ 54.38 million
Jan 8 $ 1.27
+12.46%
$ 98.86 million $ 70.68 million
Jan 1 $ 1.2
-13.07%
$ 93.97 million $ 72.66 million
Dec 25 $ 1.43
-7.90%
$ 115.13 million $ 106.92 million
Dec 18 $ 1.4
+14.43%
$ 127.56 million $ 91.99 million
Dec 11 $ 1.22
-4.65%
$ 100.99 million $ 124.25 million
Dec 4 $ 1.26
+8.89%
$ 105.11 million $ 134.03 million
Nov 27 $ 1.15
-5.75%
$ 95.15 million $ 131.77 million
Nov 20 $ 1.21
+24.73%
$ 99.93 million $ 200.77 million
Nov 13 $ 0.939
-6.74%
$ 78.94 million $ 178.99 million
Nov 6 $ 0.959
+5.63%
$ 82.23 million $ 177.05 million
Oct 30 $ 0.908
+0.49%
$ 74.09 million $ 110.36 million
Oct 23 $ 0.904
+22.31%
$ 73.06 million $ 120.19 million
Oct 16 $ 0.739
+7.00%
$ 59.66 million $ 87.12 million
Oct 9 $ 0.686
-2.02%
$ 55.76 million $ 49.95 million
Oct 2 $ 0.7
-8.13%
$ 56.49 million $ 61.28 million
Sep 25 $ 0.762
+0.38%
$ 61.49 million $ 56.14 million
Sep 18 $ 0.765
+1.72%
$ 59.67 million $ 39.81 million
Sep 11 $ 0.789
+2.63%
$ 59.16 million $ 52.42 million
Sep 4 $ 0.798
+8.80%
$ 60.47 million $ 78.11 million
Aug 28 $ 0.733
-4.64%
$ 57.69 million $ 73.25 million
Aug 21 $ 0.768
-1.07%
$ 59.85 million $ 55.72 million
Aug 14 $ 0.765
-18.41%
$ 60.42 million $ 119.61 million
Aug 7 $ 0.922
-2.52%
$ 73.01 million $ 82.84 million
Jul 31 $ 0.946
+0.20%
$ 73.59 million $ 91.49 million
Jul 24 $ 0.944
-6.27%
$ 70.61 million $ 87.72 million
Jul 17 $ 1.01
-0.74%
$ 75.31 million $ 83.49 million