My Neighbor Alice Historical Data

ALICE Page 32
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 6.87
-13.56%
$ 119.61 million $ 149.31 million
Jan 21, 2022 $ 7.95
-16.91%
$ 138.37 million $ 111.64 million
Jan 20, 2022 $ 9.56
-5.29%
$ 166.37 million $ 58.83 million
Jan 19, 2022 $ 10.1
-1.98%
$ 175.67 million $ 61.79 million
Jan 18, 2022 $ 10.3
-2.01%
$ 179.22 million $ 57.51 million
Jan 17, 2022 $ 10.51
-6.73%
$ 182.89 million $ 57.76 million
Jan 16, 2022 $ 11.27
-0.01%
$ 196.09 million $ 46.37 million
Jan 15, 2022 $ 11.28
+4.28%
$ 196.25 million $ 65.74 million
Jan 14, 2022 $ 10.81
+1.60%
$ 188.09 million $ 79.76 million
Jan 13, 2022 $ 10.64
-7.38%
$ 185.13 million $ 109.22 million
Jan 12, 2022 $ 11.49
+5.76%
$ 199.86 million $ 91.43 million
Jan 11, 2022 $ 10.86
+6.38%
$ 188.88 million $ 59.91 million
Jan 10, 2022 $ 10.2
-7.28%
$ 177.56 million $ 75.22 million
Jan 9, 2022 $ 11
+1.50%
$ 191.41 million $ 47.84 million
Jan 8, 2022 $ 10.84
-4.06%
$ 188.59 million $ 68.55 million
Jan 7, 2022 $ 11.28
-7.55%
$ 196.28 million $ 106.26 million
Jan 6, 2022 $ 12.2
-0.28%
$ 212.34 million $ 100.05 million
Jan 5, 2022 $ 12.24
-10.22%
$ 212.93 million $ 156.75 million
Jan 4, 2022 $ 13.63
+7.95%
$ 237.18 million $ 108.44 million
Jan 3, 2022 $ 12.63
-3.34%
$ 219.71 million $ 52.12 million
Jan 2, 2022 $ 13.06
-2.22%
$ 227.31 million $ 44.51 million
Jan 1, 2022 $ 13.36
+6.73%
$ 232.46 million $ 54.17 million
Dec 31, 2021 $ 12.52
+0.33%
$ 217.8 million $ 68.2 million
Dec 30, 2021 $ 12.48
+0.63%
$ 217.07 million $ 57.68 million
Dec 29, 2021 $ 12.4
-3.35%
$ 215.7 million $ 86.12 million
Dec 28, 2021 $ 12.83
-11.20%
$ 223.19 million $ 118.98 million
Dec 27, 2021 $ 14.44
-4.85%
$ 251.32 million $ 99.05 million
Dec 26, 2021 $ 15.18
+3.81%
$ 264.11 million $ 130.43 million
Dec 25, 2021 $ 14.62
+7.04%
$ 254.44 million $ 98.49 million
Dec 24, 2021 $ 13.66
-4.98%
$ 237.71 million $ 125.8 million
Dec 23, 2021 $ 14.38
+9.07%
$ 250.17 million $ 146.2 million
Dec 22, 2021 $ 13.18
+4.33%
$ 229.33 million $ 86.39 million
Dec 21, 2021 $ 12.63
+6.70%
$ 219.81 million $ 68.75 million
Dec 20, 2021 $ 11.84
-1.03%
$ 206.01 million $ 70.59 million
Dec 19, 2021 $ 11.96
-2.97%
$ 208.16 million $ 50.61 million
Dec 18, 2021 $ 12.33
+2.32%
$ 214.52 million $ 56.91 million
Dec 17, 2021 $ 12.05
-4.74%
$ 209.67 million $ 73.99 million
Dec 16, 2021 $ 12.64
+0.60%
$ 219.99 million $ 77.95 million
Dec 15, 2021 $ 12.57
+4.42%
$ 218.67 million $ 94.45 million
Dec 14, 2021 $ 12.03
+1.98%
$ 209.41 million $ 84.27 million
Dec 13, 2021 $ 11.8
-12.88%
$ 205.35 million $ 92.38 million
Dec 12, 2021 $ 13.55
+1.00%
$ 235.71 million $ 92.49 million
Dec 11, 2021 $ 13.41
+7.43%
$ 233.36 million $ 89.2 million
Dec 10, 2021 $ 12.48
-2.81%
$ 217.22 million $ 127.57 million
Dec 9, 2021 $ 12.85
-9.37%
$ 223.5 million $ 169.05 million
Dec 8, 2021 $ 14.17
+4.62%
$ 246.57 million $ 131.8 million
Dec 7, 2021 $ 13.55
-5.19%
$ 235.68 million $ 149.11 million
Dec 6, 2021 $ 14.29
+3.28%
$ 248.65 million $ 192.53 million
Dec 5, 2021 $ 13.84
-10.25%
$ 240.76 million $ 164.99 million
Dec 4, 2021 $ 15.42
-17.78%
$ 268.23 million $ 391.98 million