My Neighbor Alice Historical Data

ALICE Page 34
Download
Date Close Price change Market cap Trading volume
Mar 12, 2022 $5.84
+0.36%
$101.6 million $56.29 million
Mar 11, 2022 $5.82
-2.76%
$101.29 million $60.16 million
Mar 10, 2022 $5.99
-5.98%
$104.2 million $82.82 million
Mar 9, 2022 $6.37
+5.00%
$110.83 million $84.08 million
Mar 8, 2022 $6.07
-1.65%
$105.63 million $66.32 million
Mar 7, 2022 $6.17
-3.41%
$107.42 million $68.15 million
Mar 6, 2022 $6.39
-6.91%
$111.13 million $115.46 million
Mar 5, 2022 $6.86
+2.11%
$119.36 million $154.49 million
Mar 4, 2022 $6.72
-6.99%
$116.91 million $119.44 million
Mar 3, 2022 $7.22
-2.48%
$125.65 million $76.62 million
Mar 2, 2022 $7.4
-6.09%
$128.76 million $123.31 million
Mar 1, 2022 $7.88
+4.26%
$137.05 million $149.21 million
Feb 28, 2022 $7.56
+12.45%
$131.5 million $102.65 million
Feb 27, 2022 $6.72
-5.63%
$116.93 million $94.16 million
Feb 26, 2022 $7.13
-4.05%
$124.01 million $90.72 million
Feb 25, 2022 $7.43
+7.69%
$129.21 million $127.58 million
Feb 24, 2022 $6.89
-3.28%
$119.9 million $283.4 million
Feb 23, 2022 $7.14
+5.00%
$124.3 million $198.98 million
Feb 22, 2022 $6.8
+5.43%
$118.32 million $90.34 million
Feb 21, 2022 $6.45
-8.81%
$112.23 million $115.07 million
Feb 20, 2022 $7.08
-7.52%
$123.13 million $66.33 million
Feb 19, 2022 $7.65
-0.88%
$133.19 million $56.82 million
Feb 18, 2022 $7.73
-5.33%
$134.49 million $81.49 million
Feb 17, 2022 $8.15
-9.12%
$141.77 million $151.97 million
Feb 16, 2022 $8.98
+2.72%
$156.24 million $212.29 million
Feb 15, 2022 $8.73
+17.99%
$151.99 million $156.67 million
Feb 14, 2022 $7.4
+0.95%
$128.78 million $68.99 million
Feb 13, 2022 $7.34
-5.38%
$127.77 million $66.67 million
Feb 12, 2022 $7.76
+1.34%
$135.03 million $85.02 million
Feb 11, 2022 $7.66
-8.39%
$133.24 million $123.63 million
Feb 10, 2022 $8.36
-6.39%
$145.51 million $174.85 million
Feb 9, 2022 $8.93
-2.89%
$155.38 million $94.71 million
Feb 8, 2022 $9.21
-3.84%
$160.21 million $157.94 million
Feb 7, 2022 $9.56
+6.57%
$166.4 million $175.25 million
Feb 6, 2022 $8.98
+8.33%
$156.19 million $183.38 million
Feb 5, 2022 $8.29
+13.21%
$144.27 million $124.51 million
Feb 4, 2022 $7.32
+8.37%
$127.38 million $66.78 million
Feb 3, 2022 $6.76
-1.58%
$117.55 million $58.7 million
Feb 2, 2022 $6.87
-6.55%
$119.58 million $71.47 million
Feb 1, 2022 $7.35
+6.31%
$127.93 million $80.88 million
Jan 31, 2022 $6.92
+2.86%
$120.34 million $58.31 million
Jan 30, 2022 $6.73
-2.42%
$117.06 million $62.69 million
Jan 29, 2022 $6.89
+0.94%
$119.87 million $44.9 million
Jan 28, 2022 $6.82
+3.28%
$118.69 million $59.54 million
Jan 27, 2022 $6.61
-1.29%
$114.98 million $89.03 million
Jan 26, 2022 $6.69
+2.26%
$116.49 million $99.4 million
Jan 25, 2022 $6.55
+0.60%
$113.97 million $52.71 million
Jan 24, 2022 $6.52
-4.94%
$113.36 million $103.58 million
Jan 23, 2022 $6.85
-0.59%
$119.1 million $86.36 million
Jan 22, 2022 $6.87
-13.56%
$119.61 million $149.31 million