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