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

Puxin Ltd ADR (NY: NEW )

N/A 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 (%)
Aug 31, 2020 9.370 9.640 8.860 8.880 477,829 -0.50(-5.33%)
Aug 28, 2020 8.920 9.500 8.640 9.380 173,300 +0.61(+6.96%)
Aug 27, 2020 8.900 8.940 8.600 8.770 1,162,548 -0.18(-2.01%)
Aug 26, 2020 9.440 9.440 8.560 8.950 469,717 -0.64(-6.67%)
Aug 25, 2020 9.800 9.940 9.310 9.590 175,083 -0.18(-1.84%)
Aug 24, 2020 10.30 10.59 9.560 9.770 462,819 -0.21(-2.10%)
Aug 21, 2020 9.330 10.13 9.330 9.980 244,500 +0.47(+4.94%)
Aug 20, 2020 9.450 9.570 8.830 9.510 281,765 +0.14(+1.49%)
Aug 19, 2020 10.77 11.06 9.340 9.370 366,211 -1.52(-13.96%)
Aug 18, 2020 10.82 10.99 10.57 10.89 172,967 +0.07(+0.65%)
Aug 17, 2020 10.86 11.18 10.75 10.82 186,614 -0.11(-1.01%)
Aug 14, 2020 10.70 11.18 10.25 10.93 446,000 +0.02(+0.18%)
Aug 13, 2020 10.94 11.25 10.00 10.91 437,504 -0.35(-3.11%)
Aug 12, 2020 11.45 11.68 11.23 11.26 305,213 -0.10(-0.88%)
Aug 11, 2020 11.62 11.85 11.27 11.36 417,617 -0.10(-0.87%)
Aug 10, 2020 11.51 12.08 11.01 11.46 499,200 +0.18(+1.60%)
Aug 07, 2020 11.10 12.39 11.05 11.28 1,100,400 +0.07(+0.62%)
Aug 06, 2020 11.38 11.62 11.01 11.21 501,571 -0.21(-1.84%)
Aug 05, 2020 11.48 11.64 10.68 11.42 528,871 +0.03(+0.26%)
Aug 04, 2020 10.57 11.39 10.48 11.39 626,627 +0.89(+8.48%)
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.