My Neighbor Alice Historical Data

ALICE Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.853
-33.76%
$ 62.83 million $ 128.33 million
May 29 $ 1.29
-4.18%
$ 94.81 million $ 54.64 million
May 22 $ 1.34
+2.91%
$ 76.62 million $ 54.28 million
May 15 $ 1.35
+4.10%
$ 74.51 million $ 76.37 million
May 8 $ 1.27
-13.10%
$ 74.15 million $ 98.56 million
May 1 $ 1.46
-7.07%
$ 83.15 million $ 85.31 million
Apr 24 $ 1.61
+5.85%
$ 89.48 million $ 120.56 million
Apr 17 $ 1.55
-14.44%
$ 86.91 million $ 214.05 million
Apr 10 $ 1.77
+1.96%
$ 103.39 million $ 147.64 million
Apr 3 $ 1.74
+10.41%
$ 98.99 million $ 196.08 million
Mar 27 $ 1.57
+4.21%
$ 89.65 million $ 165.49 million
Mar 20 $ 1.48
-12.24%
$ 86.05 million $ 188.64 million
Mar 13 $ 1.65
+10.89%
$ 95.82 million $ 182.08 million
Mar 6 $ 1.37
-14.21%
$ 84.73 million $ 134.48 million
Feb 27 $ 1.6
-16.94%
$ 91.04 million $ 142.67 million
Feb 20 $ 1.92
+0.02%
$ 109.62 million $ 310.41 million
Feb 13 $ 1.92
+10.23%
$ 109.61 million $ 274.96 million
Feb 6 $ 1.74
-1.92%
$ 99.43 million $ 360.89 million
Jan 30 $ 1.78
-7.72%
$ 101.38 million $ 406.47 million
Jan 23 $ 1.72
+8.08%
$ 109.86 million $ 271.92 million
Jan 16 $ 1.59
+5.45%
$ 90.69 million $ 282.4 million
Jan 9 $ 1.51
+26.89%
$ 86 million $ 261.82 million
Jan 2 $ 1.19
+11.86%
$ 67.78 million $ 123.89 million
Dec 26 $ 1.06
-1.11%
$ 60.59 million $ 109.05 million
Dec 19 $ 1.07
-4.07%
$ 61.27 million $ 82.13 million
Dec 12 $ 1.12
-12.93%
$ 63.87 million $ 137.18 million
Dec 5 $ 1.32
-3.09%
$ 73.35 million $ 130.38 million
Nov 28 $ 1.36
+8.60%
$ 77.4 million $ 243.7 million
Nov 21 $ 1.24
+6.51%
$ 71.28 million $ 139.99 million
Nov 14 $ 1.22
+5.39%
$ 66.51 million $ 139.56 million
Nov 7 $ 1.16
-32.62%
$ 66.1 million $ 351.29 million
Oct 31 $ 1.72
+0.42%
$ 98.1 million $ 250.08 million
Oct 24 $ 1.71
+12.22%
$ 97.12 million $ 264.08 million
Oct 17 $ 1.53
-2.51%
$ 86.55 million $ 127.19 million
Oct 10 $ 1.57
-9.24%
$ 88.78 million $ 177.46 million
Oct 3 $ 1.73
+3.81%
$ 97.82 million $ 158.03 million
Sep 26 $ 1.66
-1.70%
$ 91.6 million $ 208.91 million
Sep 19 $ 1.74
-4.01%
$ 93.19 million $ 247.34 million
Sep 12 $ 1.81
-17.71%
$ 37.8 million $ 267.37 million
Sep 5 $ 2.2
+3.74%
$ 37.04 million $ 254.42 million
Aug 29 $ 2.12
+8.76%
$ 36.91 million $ 202.88 million
Aug 22 $ 1.95
-12.34%
$ 33.94 million $ 219.87 million
Aug 15 $ 2.22
-19.75%
$ 38.71 million $ 277.99 million
Aug 8 $ 2.77
-0.85%
$ 48.24 million $ 332.98 million
Aug 1 $ 2.8
-2.80%
$ 48.65 million $ 249.33 million
Jul 25 $ 2.88
+21.64%
$ 50.05 million $ 605.48 million
Jul 18 $ 2.36
+8.81%
$ 41.15 million $ 304.35 million
Jul 11 $ 2.17
-2.80%
$ 37.82 million $ 215.5 million
Jul 4 $ 2.24
+0.44%
$ 38.91 million $ 221.12 million
Jun 27 $ 2.23
-14.54%
$ 38.74 million $ 256.25 million