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 (%)
Oct 29, 2021 0.6350 0.6699 0.5810 0.5900 3,532,200 -0.02(-3.33%)
Oct 28, 2021 0.6150 0.6900 0.5732 0.6103 8,361,241 -0.14(-18.14%)
Oct 27, 2021 0.7100 1.190 0.6401 0.7455 64,214,224 +0.16(+26.81%)
Oct 26, 2021 0.6101 0.5879 21,105,224 +0.03(+4.98%)
Oct 25, 2021 0.4670 0.6200 0.4554 0.5600 11,989,847 +0.10(+22.97%)
Oct 22, 2021 0.4700 0.4733 0.4461 0.4554 1,560,047 -0.02(-5.12%)
Oct 21, 2021 0.4919 0.4944 0.4700 0.4800 1,390,185 -0.01(-1.66%)
Oct 20, 2021 0.4878 0.5050 0.4751 0.4881 1,609,911 +0.01(+3.06%)
Oct 19, 2021 0.4959 0.5044 0.4720 0.4736 1,881,404 -0.01(-2.79%)
Oct 18, 2021 0.5100 0.5105 0.4800 0.4872 1,905,123 -0.04(-8.08%)
Oct 15, 2021 0.5100 0.5300 0.5100 0.5300 1,812,317 +0.00(+0.00%)
Oct 14, 2021 0.5400 0.5407 0.5000 0.5300 3,912,381 -0.03(-5.02%)
Oct 13, 2021 0.5830 0.6500 0.5320 0.5580 28,987,426 +0.10(+23.02%)
Oct 12, 2021 0.6070 0.6070 0.4403 0.4536 6,576,727 -0.14(-23.76%)
Oct 11, 2021 0.5539 0.6300 0.5501 0.5950 1,571,464 +0.03(+6.23%)
Oct 08, 2021 0.5700 0.5909 0.5400 0.5601 680,104 -0.00(-0.55%)
Oct 07, 2021 0.5500 0.5680 0.5350 0.5632 664,562 +0.01(+2.31%)
Oct 06, 2021 0.5000 0.5547 0.5000 0.5505 781,001 +0.04(+7.94%)
Oct 05, 2021 0.5200 0.5400 0.5021 0.5100 734,384 -0.01(-1.92%)
Oct 04, 2021 0.5600 0.5648 0.5032 0.5200 970,016 -0.02(-3.70%)
Oct 01, 2021 0.5800 0.5820 0.5300 0.5400 1,291,081 -0.04(-6.90%)
Sep 30, 2021 0.5400 0.6290 0.5240 0.5800 3,109,907 +0.05(+9.06%)
Sep 29, 2021 0.5314 0.5574 0.5011 0.5318 1,460,281 -0.02(-3.97%)
Sep 28, 2021 0.5800 0.5990 0.5201 0.5538 3,456,663 +0.02(+4.49%)
Sep 27, 2021 0.4800 0.5389 0.4801 0.5300 2,403,061 +0.05(+10.42%)
Sep 24, 2021 0.4800 0.5045 0.4750 0.4800 853,246 -0.01(-2.04%)
Sep 23, 2021 0.5000 0.5200 0.4654 0.4900 2,353,115 +0.01(+2.08%)
Sep 22, 2021 0.4500 0.5100 0.4460 0.4800 2,134,854 +0.03(+6.36%)
Sep 21, 2021 0.4580 0.4770 0.4459 0.4513 663,241 -0.01(-1.36%)
Sep 20, 2021 0.4950 0.4950 0.4550 0.4575 1,234,643 -0.05(-9.76%)
Sep 17, 2021 0.5200 0.5302 0.5032 0.5070 937,775 -0.03(-5.23%)
Sep 16, 2021 0.5202 0.5440 0.5100 0.5350 701,233 -0.01(-0.93%)
Sep 15, 2021 0.5700 0.5772 0.5100 0.5400 1,866,445 -0.04(-6.44%)
Sep 14, 2021 0.6200 0.6279 0.5610 0.5772 737,425 -0.05(-8.38%)
Sep 13, 2021 0.6315 0.6389 0.6029 0.6300 749,469 +0.01(+1.61%)
Sep 10, 2021 0.6332 0.6750 0.6159 0.6200 1,272,331 -0.00(-0.51%)
Sep 09, 2021 0.6068 0.6389 0.6035 0.6232 374,523 -0.02(-2.47%)
Sep 08, 2021 0.6849 0.6849 0.6090 0.6390 831,131 -0.04(-6.03%)
Sep 07, 2021 0.6740 0.6978 0.6500 0.6800 709,882 +0.02(+2.89%)
Sep 03, 2021 0.6989 0.7001 0.6560 0.6609 392,190 -0.03(-4.22%)
Sep 02, 2021 0.6800 0.7260 0.6679 0.6900 1,006,443 -0.02(-2.42%)
Sep 01, 2021 0.6400 0.7479 0.6400 0.7071 4,057,870 +0.06(+8.78%)
Aug 31, 2021 0.6353 0.6853 0.6212 0.6500 1,535,155 +0.04(+6.82%)
Aug 30, 2021 0.6060 0.6180 0.5799 0.6085 890,724 +0.01(+2.25%)
Aug 27, 2021 0.6200 0.6200 0.5710 0.5951 491,342 +0.02(+2.60%)
Aug 26, 2021 0.6050 0.6300 0.5701 0.5800 1,046,819 -0.02(-3.35%)
Aug 25, 2021 0.6000 0.6499 0.5830 0.6001 1,010,605 -0.03(-5.36%)
Aug 24, 2021 0.5770 0.6640 0.5403 0.6341 2,479,785 +0.07(+12.81%)
Aug 23, 2021 0.5600 0.5697 0.5242 0.5621 1,187,751 +0.01(+1.35%)
Aug 20, 2021 0.5670 0.5789 0.5401 0.5546 651,399 -0.02(-2.70%)
Aug 19, 2021 0.5396 0.6000 0.5230 0.5700 1,843,136 +0.03(+6.38%)
Aug 18, 2021 0.5530 0.5697 0.5200 0.5358 1,155,049 -0.03(-5.79%)
Aug 17, 2021 0.5980 0.5995 0.5500 0.5687 946,367 -0.01(-2.49%)
Aug 16, 2021 0.6000 0.6129 0.5600 0.5832 1,203,244 -0.02(-3.38%)
Aug 13, 2021 0.6827 0.6827 0.5940 0.6036 1,688,254 -0.05(-7.58%)
Aug 12, 2021 0.6500 0.6679 0.6301 0.6531 1,203,474 -0.02(-2.36%)
Aug 11, 2021 0.7050 0.7380 0.6530 0.6689 1,655,159 -0.03(-4.86%)
Aug 10, 2021 0.7300 0.7800 0.7000 0.7031 1,424,993 -0.01(-1.80%)
Aug 09, 2021 0.6822 0.7500 0.6700 0.7160 2,273,802 +0.04(+5.54%)
Aug 06, 2021 0.6770 0.8000 0.6500 0.6784 7,890,617 +0.01(+0.74%)
Aug 05, 2021 0.6752 0.7337 0.6260 0.6734 5,787,172 -0.01(-0.78%)
Aug 04, 2021 0.6600 1.070 0.6405 0.6787 30,618,574 +0.01(+1.06%)
Aug 03, 2021 0.6800 0.7177 0.6100 0.6716 3,812,712 +0.00(+0.24%)
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.