Ionomy Historical Data

ION Page 24
Download
Date Close Price change Market cap Trading volume
Feb 9, 2019 $ 0.164
-0.11%
$ 3.49 million $ 8,660
Feb 8, 2019 $ 0.164
+9.58%
$ 3.49 million $ 65,377
Feb 7, 2019 $ 0.15
+1.32%
$ 3.19 million $ 1,802
Feb 6, 2019 $ 0.148
-6.21%
$ 3.15 million $ 16,161
Feb 5, 2019 $ 0.158
+1.26%
$ 3.35 million $ 10,749
Feb 4, 2019 $ 0.156
-1.95%
$ 3.31 million $ 11,515
Feb 3, 2019 $ 0.159
+0.69%
$ 3.38 million $ 8,671
Feb 2, 2019 $ 0.158
+2.45%
$ 3.35 million $ 5,084
Feb 1, 2019 $ 0.154
-7.16%
$ 3.27 million $ 76,531
Jan 31, 2019 $ 0.166
-6.25%
$ 3.53 million $ 79,784
Jan 30, 2019 $ 0.177
-9.00%
$ 3.76 million $ 80,037
Jan 29, 2019 $ 0.195
+1.20%
$ 4.14 million $ 26,292
Jan 28, 2019 $ 0.192
-2.46%
$ 4.09 million $ 6,920
Jan 27, 2019 $ 0.197
-2.87%
$ 4.19 million $ 3,595
Jan 26, 2019 $ 0.203
-0.22%
$ 4.31 million $ 3,965
Jan 25, 2019 $ 0.204
-0.89%
$ 4.32 million $ 17,913
Jan 24, 2019 $ 0.205
+2.22%
$ 4.36 million $ 9,235
Jan 23, 2019 $ 0.201
-3.31%
$ 4.27 million $ 7,511
Jan 22, 2019 $ 0.208
+4.31%
$ 4.41 million $ 29,472
Jan 21, 2019 $ 0.199
+3.95%
$ 4.23 million $ 17,583
Jan 20, 2019 $ 0.192
+2.01%
$ 4.07 million $ 63,836
Jan 19, 2019 $ 0.188
-5.18%
$ 3.99 million $ 20,012
Jan 18, 2019 $ 0.198
-3.66%
$ 4.21 million $ 37,948
Jan 17, 2019 $ 0.206
-14.06%
$ 4.37 million $ 58,865
Jan 16, 2019 $ 0.239
+35.88%
$ 5.07 million $ 338,888
Jan 15, 2019 $ 0.176
-2.21%
$ 3.73 million $ 7,269
Jan 14, 2019 $ 0.18
+3.84%
$ 3.82 million $ 10,207
Jan 13, 2019 $ 0.173
-4.24%
$ 3.68 million $ 1,337
Jan 12, 2019 $ 0.181
-6.38%
$ 3.84 million $ 11,971
Jan 11, 2019 $ 0.193
+10.35%
$ 4.1 million $ 91,934
Jan 10, 2019 $ 0.175
-17.35%
$ 3.72 million $ 12,729
Jan 9, 2019 $ 0.212
-0.31%
$ 4.5 million $ 7,458
Jan 8, 2019 $ 0.213
-1.96%
$ 4.51 million $ 5,453
Jan 7, 2019 $ 0.217
-2.47%
$ 4.6 million $ 1,346
Jan 6, 2019 $ 0.222
+7.93%
$ 4.72 million $ 2,850
Jan 5, 2019 $ 0.206
-2.31%
$ 4.37 million $ 9,924
Jan 4, 2019 $ 0.211
+3.26%
$ 4.48 million $ 3,753
Jan 3, 2019 $ 0.204
-3.91%
$ 4.34 million $ 6,466
Jan 2, 2019 $ 0.212
-0.40%
$ 4.51 million $ 5,313
Jan 1, 2019 $ 0.213
+3.23%
$ 4.52 million $ 1,969
Dec 31, 2018 $ 0.206
-3.47%
$ 4.38 million $ 11,171
Dec 30, 2018 $ 0.214
-3.81%
$ 4.54 million $ 29,590
Dec 29, 2018 $ 0.222
-5.41%
$ 4.72 million $ 2,050
Dec 28, 2018 $ 0.235
+7.36%
$ 4.99 million $ 1,953
Dec 27, 2018 $ 0.216
-7.27%
$ 4.6 million $ 2,018
Dec 26, 2018 $ 0.233
+0.70%
$ 4.96 million $ 1,167
Dec 25, 2018 $ 0.231
-8.29%
$ 4.92 million $ 2,118
Dec 24, 2018 $ 0.252
+1.04%
$ 5.36 million $ 7,696
Dec 23, 2018 $ 0.25
+2.49%
$ 5.3 million $ 4,018
Dec 22, 2018 $ 0.243
+6.55%
$ 5.17 million $ 15,578