Ionomy Historical Data

ION Page 4
Download
Date Close Price change Market cap Trading volume
Sep 16 $0.039
-18.07%
$-- $37,319
Sep 9 $0.0476
+11.80%
$-- $33,347
Sep 2 $0.0425
-25.35%
$-- $82,286
Aug 26 $0.0572
-6.90%
$-- $76,710
Aug 19 $0.0614
+27.57%
$-- $43,902
Aug 12 $0.0481
-12.77%
$-- $7,172
Aug 5 $0.0552
-32.32%
$-- $33,406
Jul 29 $0.0815
+0.75%
$-- $26,127
Jul 22 $0.0809
-10.15%
$-- $83,637
Jul 15 $0.09
+2.92%
$-- $534,887
Jul 8 $0.0875
-3.97%
$-- $653,821
Jul 1 $0.0911
-12.91%
$-- $356,830
Jun 24 $0.105
-23.14%
$-- $732,359
Jun 17 $0.136
-0.17%
$-- $602,971
Jun 10 $0.136
+13.10%
$-- $287,358
Jun 3 $0.121
-25.60%
$-- $333,890
May 27 $0.162
+6.89%
$-- $496,431
May 20 $0.151
-10.45%
$-- $239,628
May 13 $0.169
-5.74%
$-- $770,599
May 6 $0.178
+6.24%
$-- $113,237
Apr 29 $0.168
-5.88%
$-- $168,083
Apr 22 $0.178
-6.59%
$-- $155,867
Apr 15 $0.19
-14.97%
$-- $419,324
Apr 8 $0.224
-15.10%
$-- $1.34 million
Apr 1 $0.263
+33.17%
$-- $1.25 million
Mar 25 $0.197
+25.33%
$-- $3.11 million
Mar 18 $0.157
+5.75%
$-- $926,943
Mar 11 $0.148
-3.88%
$-- $292,122
Mar 4 $0.152
+5.92%
$-- $2.52 million
Feb 25 $0.144
-2.31%
$-- $332,779
Feb 18 $0.147
+1.68%
$-- $155,611
Feb 11 $0.145
-15.42%
$-- $93,784
Feb 4 $0.171
+7.67%
$-- $129,423
Jan 28 $0.159
-19.34%
$-- $283,319
Jan 21 $0.197
+2.92%
$-- $89,275
Jan 14 $0.192
+10.67%
$-- $537,024
Jan 7 $0.173
-22.09%
$-- $132,228
Dec 31 $0.222
+3.99%
$-- $41,446
Dec 24 $0.214
-14.46%
$-- $46,591
Dec 17 $0.25
+22.78%
$-- $46,210
Dec 10 $0.203
-6.58%
$-- $91,072
Dec 3 $0.218
-12.48%
$-- $82,923
Nov 26 $0.248
+1.72%
$-- $134,326
Nov 19 $0.262
-28.19%
$-- $33,138
Nov 12 $0.357
-25.95%
$7.58 million $42,015
Nov 5 $0.488
-12.34%
$-- $45,118
Oct 29 $0.556
-3.91%
$-- $44,615
Oct 22 $0.58
+0.19%
$-- $45,386
Oct 15 $0.584
+4.73%
$-- $45,526
Oct 8 $0.589
-5.87%
$-- $45,209