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 (%)
Jul 30, 2021 0.7298 0.7298 0.6644 0.6900 1,257,375 -0.03(-4.17%)
Jul 29, 2021 0.7272 0.7502 0.6803 0.7200 1,237,928 -0.01(-1.06%)
Jul 28, 2021 0.6900 0.7950 0.6900 0.7277 2,876,620 +0.06(+8.60%)
Jul 27, 2021 0.7100 0.7199 0.6120 0.6701 3,167,138 +0.02(+2.78%)
Jul 26, 2021 0.6192 0.7199 0.6095 0.6520 4,679,786 -0.19(-22.38%)
Jul 23, 2021 1.050 1.150 0.8252 0.8400 14,884,909 -0.42(-33.33%)
Jul 22, 2021 1.280 1.280 1.180 1.260 374,169 +0.01(+0.80%)
Jul 21, 2021 1.220 1.255 1.210 1.250 233,286 +0.04(+3.31%)
Jul 20, 2021 1.220 1.225 1.150 1.210 288,035 +0.05(+4.31%)
Jul 19, 2021 1.180 1.183 1.120 1.160 424,863 -0.08(-6.45%)
Jul 16, 2021 1.220 1.277 1.160 1.240 561,491 -0.01(-0.80%)
Jul 15, 2021 1.340 1.340 1.220 1.250 434,216 -0.09(-6.72%)
Jul 14, 2021 1.460 1.460 1.320 1.340 373,924 -0.08(-5.63%)
Jul 13, 2021 1.380 1.490 1.350 1.420 438,438 +0.06(+4.41%)
Jul 12, 2021 1.400 1.450 1.340 1.360 410,907 -0.06(-4.23%)
Jul 09, 2021 1.380 1.470 1.330 1.420 780,909 +0.06(+4.41%)
Jul 08, 2021 1.360 1.387 1.300 1.360 1,190,642 -0.09(-6.21%)
Jul 07, 2021 1.620 1.625 1.420 1.450 1,401,810 -0.16(-9.94%)
Jul 06, 2021 1.640 1.650 1.540 1.610 841,820 -0.07(-4.17%)
Jul 02, 2021 1.770 1.775 1.670 1.680 676,952 -0.10(-5.62%)
Jul 01, 2021 1.790 1.810 1.760 1.780 205,669 -0.01(-0.56%)
Jun 30, 2021 1.850 1.850 1.770 1.790 368,343 -0.05(-2.72%)
Jun 29, 2021 1.910 1.910 1.780 1.840 310,196 +0.00(+0.00%)
Jun 28, 2021 1.830 1.970 1.820 1.840 448,310 +0.00(+0.00%)
Jun 25, 2021 1.850 1.880 1.766 1.840 526,359 -0.03(-1.60%)
Jun 24, 2021 1.830 1.970 1.780 1.870 1,185,671 +0.09(+5.06%)
Jun 23, 2021 1.730 1.810 1.724 1.780 647,904 +0.09(+5.33%)
Jun 22, 2021 1.760 1.770 1.610 1.690 908,447 -0.04(-2.31%)
Jun 21, 2021 1.780 1.784 1.700 1.730 726,777 -0.07(-3.89%)
Jun 18, 2021 1.700 1.850 1.650 1.800 1,363,019 +0.09(+5.26%)
Jun 17, 2021 1.820 1.832 1.710 1.710 939,729 -0.14(-7.57%)
Jun 16, 2021 1.900 1.950 1.770 1.850 1,459,829 -0.14(-7.04%)
Jun 15, 2021 2.020 2.330 1.900 1.990 1,549,665 -0.04(-1.97%)
Jun 14, 2021 2.110 2.131 1.960 2.030 764,428 -0.04(-1.93%)
Jun 11, 2021 2.190 2.283 2.020 2.070 1,038,969 -0.13(-5.91%)
Jun 10, 2021 2.170 2.530 2.120 2.200 4,919,177 +0.05(+2.33%)
Jun 09, 2021 1.900 2.199 1.900 2.150 2,697,936 +0.29(+15.59%)
Jun 08, 2021 1.840 1.870 1.710 1.860 872,675 +0.10(+5.68%)
Jun 07, 2021 1.850 1.890 1.680 1.760 843,760 -0.04(-2.22%)
Jun 04, 2021 1.870 1.870 1.770 1.800 741,107 -0.05(-2.70%)
Jun 03, 2021 1.950 1.979 1.850 1.850 483,948 -0.11(-5.61%)
Jun 02, 2021 2.020 2.020 1.910 1.960 821,074 -0.06(-2.97%)
Jun 01, 2021 2.010 2.090 1.970 2.020 949,772 +0.09(+4.66%)
May 28, 2021 2.120 2.250 1.890 1.930 1,627,115 -0.23(-10.65%)
May 27, 2021 1.770 2.300 1.750 2.160 7,005,100 +0.39(+22.03%)
May 26, 2021 1.890 1.890 1.710 1.770 2,221,423 -0.14(-7.33%)
May 25, 2021 2.070 2.080 1.860 1.910 1,138,380 -0.06(-3.05%)
May 24, 2021 2.460 2.480 1.950 1.970 1,420,988 -0.57(-22.44%)
May 21, 2021 2.350 2.620 2.340 2.540 376,611 +0.19(+8.09%)
May 20, 2021 2.350 2.360 2.230 2.350 434,538 +0.05(+2.17%)
May 19, 2021 2.420 2.420 2.245 2.300 277,881 -0.16(-6.50%)
May 18, 2021 2.510 2.590 2.450 2.460 320,591 -0.07(-2.77%)
May 17, 2021 2.740 2.760 2.480 2.530 490,867 -0.23(-8.33%)
May 14, 2021 2.650 2.830 2.600 2.760 522,864 +0.17(+6.56%)
May 13, 2021 2.810 2.850 2.580 2.590 699,643 -0.28(-9.76%)
May 12, 2021 3.040 3.040 2.770 2.870 580,215 -0.23(-7.42%)
May 11, 2021 2.910 3.120 2.860 3.100 389,517 +0.10(+3.33%)
May 10, 2021 3.210 3.210 2.990 3.000 265,839 -0.20(-6.25%)
May 07, 2021 3.000 3.230 3.000 3.200 364,501 +0.21(+7.02%)
May 06, 2021 3.130 3.140 2.830 2.990 414,399 -0.16(-5.08%)
May 05, 2021 3.210 3.330 3.110 3.150 350,042 -0.06(-1.87%)
May 04, 2021 3.380 3.400 3.150 3.210 301,747 -0.19(-5.59%)
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.