My Neighbor Alice Historical Data

ALICE Page 33
Download
Date Close Price change Market cap Trading volume
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
Mar 13, 2022 $5.51
-5.56%
$95.81 million $69.61 million