Newton Historical Data

NEWT
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 0.0542
-20.35%
$ 49.22 million $ 18.9 million
May 25 $ 0.0675
-8.97%
$ 60.5 million $ 29.4 million
May 18 $ 0.0777
+7.60%
$ 66 million $ 12.48 million
May 11 $ 0.0737
-13.63%
$ 64.23 million $ 12.96 million
May 4 $ 0.0847
+13.81%
$ 75.42 million $ 10.94 million
Apr 27 $ 0.0757
-5.77%
$ 65.81 million $ 2.14 million
Apr 20 $ 0.0812
+14.98%
$ 70.97 million $ 106.73 million
Apr 13 $ 0.0752
+14.88%
$ 62.44 million $ 37.76 million
Apr 6 $ 0.0697
+8.83%
$ 57.85 million $ 45.53 million
Mar 30 $ 0.0649
-3.69%
$ 56.54 million $ 22.23 million
Mar 23 $ 0.0709
+4.72%
$ 59.49 million $ 36.81 million
Mar 16 $ 0.0677
-0.51%
$ 59.75 million $ 49.04 million
Mar 9 $ 0.068
+4.92%
$ 60.05 million $ 34.39 million
Mar 2 $ 0.0651
-9.25%
$ 57.24 million $ 44.66 million
Feb 23 $ 0.0717
+6.75%
$ 62.9 million $ 110.69 million
Feb 16 $ 0.0691
-3.15%
$ 58.92 million $ 46.45 million
Feb 9 $ 0.0758
+9.78%
$ 62.52 million $ 32.31 million
Feb 2 $ 0.0715
-12.43%
$ 60.58 million $ 35.38 million
Jan 26 $ 0.0836
-15.75%
$ 71.59 million $ 67.26 million
Jan 19 $ 0.108
+4.84%
$ 87.02 million $ 38.18 million
Jan 12 $ 0.106
+1.77%
$ 90.04 million $ 30.15 million
Jan 5 $ 0.106
+1.33%
$ 91.23 million $ 43.92 million
Dec 29 $ 0.103
+9.67%
$ 91.41 million $ 49.59 million
Dec 22 $ 0.1
+2.52%
$ 82.4 million $ 98.94 million
Dec 15 $ 0.102
-2.74%
$ 85.21 million $ 34.22 million
Dec 8 $ 0.111
+0.01%
$ 90.6 million $ 32.04 million
Dec 1 $ 0.115
+0.81%
$ 95.8 million $ 33.88 million
Nov 24 $ 0.116
+1.69%
$ 97.82 million $ 56.93 million
Nov 17 $ 0.116
-0.04%
$ 97.92 million $ 82.25 million
Nov 10 $ 0.119
-11.25%
$ 100.05 million $ 55.37 million
Nov 3 $ 0.131
-5.10%
$ 114.86 million $ 73.24 million
Oct 27 $ 0.139
-15.03%
$ 114.64 million $ 61.71 million
Oct 20 $ 0.161
+10.43%
$ 135.84 million $ 63.87 million
Oct 13 $ 0.145
-4.60%
$ 121 million $ 69.24 million
Oct 6 $ 0.139
-30.53%
$ 125.77 million $ 104.23 million
Sep 29 $ 0.205
-3.39%
$ 166.26 million $ 77.39 million
Sep 22 $ 0.206
-19.00%
$ 175.87 million $ 88.92 million
Sep 15 $ 0.252
-7.47%
$ 211.14 million $ 97.92 million
Sep 8 $ 0.283
+3.93%
$ 225.47 million $ 125.99 million
Sep 1 $ 0.262
-1.85%
$ 225.08 million $ 162.51 million
Aug 25 $ 0.272
-8.52%
$ 220.87 million $ 86.04 million
Aug 18 $ 0.305
-6.55%
$ 246.61 million $ 110.41 million
Aug 11 $ 0.327
-11.37%
$ 285.46 million $ 147.81 million
Aug 4 $ 0.357
+4.08%
$ 322.2 million $ 217.25 million
Jul 28 $ 0.337
-19.85%
$ 299.07 million $ 401.12 million
Jul 21 $ 0.434
+33.27%
$ 366.53 million $ 2.82 billion
Jul 14 $ 0.313
+0.91%
$ 284.38 million $ 205.11 million
Jul 7 $ 0.311
-5.01%
$ 271.41 million $ 737.3 million
Jun 30 $ 0.329
-19.71%
$ 285.52 million $ 1.62 billion
Jun 23 $ 0.389
-28.14%
$ 357.02 million $ 1.02 billion
Download