Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puxin Ltd ADR (NY: NEW )

1.360 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2022 1.360 0 +0.08(+6.25%)
May 02, 2022 1.240 1.340 1.230 1.280 65,359 +0.06(+4.92%)
Apr 29, 2022 1.250 1.510 1.220 1.220 183,081 -0.06(-4.69%)
Apr 28, 2022 1.320 1.360 1.190 1.280 113,238 -0.02(-1.54%)
Apr 27, 2022 1.300 1.560 1.130 1.300 244,030 -0.03(-2.26%)
Apr 26, 2022 1.370 1.400 1.300 1.330 21,470 -0.07(-5.00%)
Apr 25, 2022 1.560 1.560 1.390 1.400 53,459 -0.06(-4.11%)
Apr 22, 2022 1.480 1.590 1.400 1.460 40,851 +0.03(+2.10%)
Apr 21, 2022 1.640 1.640 1.380 1.430 85,921 -0.10(-6.54%)
Apr 20, 2022 1.500 1.700 1.410 1.530 258,430 +0.05(+3.38%)
Apr 19, 2022 1.520 1.530 1.440 1.480 36,618 +0.11(+8.03%)
Apr 18, 2022 1.490 1.590 1.370 1.370 91,609 -0.19(-12.18%)
Apr 14, 2022 1.600 1.640 1.550 1.560 55,774 -0.04(-2.50%)
Apr 13, 2022 1.600 1.710 1.600 1.600 76,779 +0.00(+0.00%)
Apr 12, 2022 1.710 1.720 1.600 1.600 27,308 -0.12(-6.98%)
Apr 11, 2022 1.660 1.800 1.590 1.720 165,656 +0.02(+1.18%)
Apr 08, 2022 1.730 1.840 1.670 1.700 67,263 -0.10(-5.56%)
Apr 07, 2022 1.810 1.980 1.661 1.800 306,121 -0.01(-0.55%)
Apr 06, 2022 2.000 2.000 1.810 1.810 83,485 -0.22(-10.84%)
Apr 05, 2022 2.100 2.220 1.970 2.030 148,321 -0.06(-2.87%)
Apr 04, 2022 1.920 2.180 1.920 2.090 80,282 +0.17(+8.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.