My Neighbor Alice Historical Data

ALICE Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 4.95
-2.82%
$ 86.12 million $ 150.29 million
May 1, 2022 $ 5.09
+2.91%
$ 88.62 million $ 150.88 million
Apr 30, 2022 $ 4.95
-15.70%
$ 86.11 million $ 139.75 million
Apr 29, 2022 $ 5.87
-6.09%
$ 102.15 million $ 254.12 million
Apr 28, 2022 $ 6.25
+4.58%
$ 108.77 million $ 122.47 million
Apr 27, 2022 $ 5.98
+3.89%
$ 104.01 million $ 75.17 million
Apr 26, 2022 $ 5.75
-8.04%
$ 100.11 million $ 70.25 million
Apr 25, 2022 $ 6.26
-1.72%
$ 108.87 million $ 90.38 million
Apr 24, 2022 $ 6.37
-0.10%
$ 110.78 million $ 44.81 million
Apr 23, 2022 $ 6.37
-1.81%
$ 110.89 million $ 43.69 million
Apr 22, 2022 $ 6.49
-0.82%
$ 112.94 million $ 72.5 million
Apr 21, 2022 $ 6.54
-4.29%
$ 113.87 million $ 129.65 million
Apr 20, 2022 $ 6.84
+0.88%
$ 118.98 million $ 123.13 million
Apr 19, 2022 $ 6.78
+3.52%
$ 117.94 million $ 78.85 million
Apr 18, 2022 $ 6.55
+0.69%
$ 113.94 million $ 99.55 million
Apr 17, 2022 $ 6.5
-3.89%
$ 113.16 million $ 77.31 million
Apr 16, 2022 $ 6.77
+5.46%
$ 117.74 million $ 48.32 million
Apr 15, 2022 $ 6.42
+0.42%
$ 111.64 million $ 32.43 million
Apr 14, 2022 $ 6.39
-2.40%
$ 111.17 million $ 49.89 million
Apr 13, 2022 $ 6.54
+1.23%
$ 113.86 million $ 62.92 million
Apr 12, 2022 $ 6.47
+5.81%
$ 112.52 million $ 78.74 million
Apr 11, 2022 $ 6.11
-7.03%
$ 106.25 million $ 90.96 million
Apr 10, 2022 $ 6.57
-3.61%
$ 114.35 million $ 40.68 million
Apr 9, 2022 $ 6.82
+4.02%
$ 118.62 million $ 45.43 million
Apr 8, 2022 $ 6.55
-7.39%
$ 114.03 million $ 85.57 million
Apr 7, 2022 $ 7.08
+5.11%
$ 123.17 million $ 94.9 million
Apr 6, 2022 $ 6.73
-11.29%
$ 117.11 million $ 136.61 million
Apr 5, 2022 $ 7.6
-4.25%
$ 132.16 million $ 110.01 million
Apr 4, 2022 $ 7.93
-3.82%
$ 138.02 million $ 124.1 million
Apr 3, 2022 $ 8.25
+0.22%
$ 143.49 million $ 118.26 million
Apr 2, 2022 $ 8.23
-2.22%
$ 143.25 million $ 202.3 million
Apr 1, 2022 $ 8.43
+12.35%
$ 146.64 million $ 197.43 million
Mar 31, 2022 $ 7.5
-3.40%
$ 130.47 million $ 143.62 million
Mar 30, 2022 $ 7.76
+1.71%
$ 135.08 million $ 110.54 million
Mar 29, 2022 $ 7.64
+3.62%
$ 132.93 million $ 104.3 million
Mar 28, 2022 $ 7.38
-3.40%
$ 128.5 million $ 122.32 million
Mar 27, 2022 $ 7.64
+6.48%
$ 133.02 million $ 94.48 million
Mar 26, 2022 $ 7.18
+4.41%
$ 124.91 million $ 45.62 million
Mar 25, 2022 $ 6.87
-4.00%
$ 119.59 million $ 82.2 million
Mar 24, 2022 $ 7.16
+3.42%
$ 124.57 million $ 101.5 million
Mar 23, 2022 $ 6.93
+5.84%
$ 120.5 million $ 102.84 million
Mar 22, 2022 $ 6.54
+2.96%
$ 113.85 million $ 93.98 million
Mar 21, 2022 $ 6.35
+2.33%
$ 110.5 million $ 68.41 million
Mar 20, 2022 $ 6.21
-4.49%
$ 107.99 million $ 65.97 million
Mar 19, 2022 $ 6.5
+3.71%
$ 113.07 million $ 73.1 million
Mar 18, 2022 $ 6.27
+1.02%
$ 109.03 million $ 59.4 million
Mar 17, 2022 $ 6.21
+0.99%
$ 108.05 million $ 80.51 million
Mar 16, 2022 $ 6.15
+6.64%
$ 107.01 million $ 85.44 million
Mar 15, 2022 $ 5.76
+2.10%
$ 100.27 million $ 53.49 million
Mar 14, 2022 $ 5.65
+2.61%
$ 98.29 million $ 57.88 million