Ionomy Historical Data

ION Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1 $0.639
+1.87%
$-- $46,009
Sep 24 $0.619
-2.58%
$-- $46,045
Sep 17 $0.648
+1.75%
$-- $45,403
Sep 10 $0.625
-5.65%
$-- $44,787
Sep 3 $0.668
-20.06%
$-- $48,379
Aug 27 $0.856
+9.51%
$-- $48,526
Aug 20 $0.796
-2.53%
$-- $45,658
Aug 13 $0.86
-4.50%
$-- $44,494
Aug 6 $0.87
+15.81%
$-- $46,665
Jul 30 $0.794
-13.61%
$-- $54,236
Jul 23 $0.915
-9.38%
$-- $55,805
Jul 16 $1.06
+18.06%
$-- $49,333
Jul 9 $0.825
-5.89%
$-- $45,290
Jul 2 $0.866
-2.75%
$-- $45,938
Jun 25 $0.906
+4.43%
$-- $42,965
Jun 18 $0.855
-13.75%
$-- $45,840
Jun 11 $0.99
-10.77%
$-- $46,933
Jun 4 $1.22
-16.49%
$-- $45,745
May 28 $1.4
-8.62%
$-- $51,982
May 21 $1.59
-17.03%
$-- $55,515
May 14 $1.97
-7.20%
$-- $58,900
May 7 $2.07
-29.51%
$-- $64,055
Apr 30 $3.13
+5.26%
$-- $65,744
Apr 23 $3.02
+3.97%
$-- $63,690
Apr 16 $2.85
+6.43%
$-- $57,823
Apr 9 $2.61
+8.17%
$-- $50,857
Apr 2 $2.21
+4.14%
$-- $48,720
Mar 26 $2.12
-14.81%
$-- $54,417
Mar 19 $2.54
+11.43%
$-- $60,027
Mar 12 $2.54
-17.43%
$-- $61,295
Mar 5 $3.24
-10.95%
$-- $72,553
Feb 26 $3.97
+69.79%
$-- $73,990
Feb 19 $2.32
-16.01%
$-- $74,935
Feb 12 $2.86
+0.19%
$-- $65,181
Feb 5 $3.07
-3.67%
$-- $56,461
Jan 29 $3.19
-43.13%
$-- $71,285
Jan 22 $5.77
+2.24%
$-- $78,920
Jan 15 $2.96
-16.90%
$-- $86,414
Jan 8 $3.44
+5.40%
$-- $103,749
Jan 1 $3.15
-4.29%
$-- $104,918
Dec 25 $2.94
+13.46%
$-- $102,061
Dec 18 $2.6
-3.25%
$-- $119,118
Dec 11 $2.54
+68.46%
$-- $117,590
Dec 4 $1.75
+20.02%
$-- $94,244
Nov 27 $1.43
+4.34%
$-- $70,669
Nov 20 $1.27
+6.65%
$-- $57,106
Nov 13 $1.19
+19.26%
$-- $49,081
Nov 6 $1.1
-0.87%
$-- $50,079
Oct 30 $1.14
-19.74%
$-- $46,228
Oct 23 $1.3
+18.53%
$-- $40,519