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 (%)
Apr 30, 2020 5.700 5.700 5.010 5.590 303,373 -0.10(-1.76%)
Apr 29, 2020 4.990 5.690 4.970 5.690 274,971 +0.77(+15.65%)
Apr 28, 2020 4.490 4.970 4.420 4.920 232,468 +0.48(+10.81%)
Apr 27, 2020 4.110 4.450 3.990 4.440 295,948 +0.41(+10.17%)
Apr 24, 2020 4.080 4.120 3.920 4.030 216,700 -0.07(-1.71%)
Apr 23, 2020 4.150 4.330 4.007 4.100 123,551 -0.09(-2.15%)
Apr 22, 2020 4.000 4.250 3.970 4.190 195,387 +0.17(+4.23%)
Apr 21, 2020 4.000 4.080 3.850 4.020 288,164 -0.09(-2.19%)
Apr 20, 2020 4.230 4.300 4.000 4.110 240,553 -0.13(-3.07%)
Apr 17, 2020 4.360 4.550 4.170 4.240 196,000 -0.13(-2.97%)
Apr 16, 2020 4.320 4.425 4.250 4.370 163,514 +0.06(+1.39%)
Apr 15, 2020 4.600 4.620 4.280 4.310 292,449 -0.49(-10.21%)
Apr 14, 2020 5.000 5.190 4.720 4.800 348,005 -0.01(-0.21%)
Apr 13, 2020 4.410 4.830 4.387 4.810 790,082 +0.51(+11.86%)
Apr 09, 2020 4.120 4.395 4.120 4.300 360,600 +0.13(+3.12%)
Apr 08, 2020 4.080 4.280 4.060 4.170 286,817 +0.09(+2.21%)
Apr 07, 2020 3.720 4.230 3.700 4.080 612,408 +0.40(+10.87%)
Apr 06, 2020 3.750 3.910 3.620 3.680 136,992 -0.07(-1.87%)
Apr 03, 2020 3.940 4.066 3.700 3.750 195,500 -0.28(-6.95%)
Apr 02, 2020 4.000 4.050 3.830 4.030 200,992 +0.05(+1.26%)
Apr 01, 2020 4.100 4.200 3.920 3.980 150,761 -0.30(-7.01%)
Mar 31, 2020 4.160 4.440 4.160 4.280 78,006 -0.02(-0.47%)
Mar 30, 2020 4.500 4.750 4.150 4.300 176,391 -0.12(-2.71%)
Mar 27, 2020 4.750 4.750 4.400 4.420 295,600 -0.31(-6.55%)
Mar 26, 2020 4.780 4.860 4.660 4.730 87,411 +0.05(+1.07%)
Mar 25, 2020 4.910 4.960 4.626 4.680 207,075 -0.02(-0.43%)
Mar 24, 2020 4.810 4.920 4.590 4.700 307,731 +0.09(+1.95%)
Mar 23, 2020 5.040 5.040 4.310 4.610 192,769 -0.49(-9.61%)
Mar 20, 2020 4.990 5.470 4.990 5.100 256,300 +0.10(+2.00%)
Mar 19, 2020 4.900 5.250 4.650 5.000 370,155 +0.13(+2.67%)
Mar 18, 2020 5.300 5.480 4.800 4.870 214,562 -0.70(-12.57%)
Mar 17, 2020 5.780 5.930 5.426 5.570 234,969 -0.23(-3.97%)
Mar 16, 2020 5.500 5.980 5.400 5.800 170,302 -0.21(-3.49%)
Mar 13, 2020 6.480 6.480 5.960 6.010 133,900 -0.15(-2.44%)
Mar 12, 2020 6.700 6.700 6.150 6.160 242,520 -0.87(-12.38%)
Mar 11, 2020 7.210 7.370 6.950 7.030 251,904 -0.28(-3.83%)
Mar 10, 2020 7.610 7.930 7.230 7.310 267,081 -0.19(-2.53%)
Mar 09, 2020 7.820 7.840 5.980 7.500 403,902 -0.64(-7.86%)
Mar 06, 2020 8.460 8.460 7.640 8.140 325,500 -0.45(-5.24%)
Mar 05, 2020 7.820 8.640 7.820 8.590 641,198 +0.95(+12.43%)
Mar 04, 2020 7.950 8.080 7.560 7.640 286,199 -0.25(-3.17%)
Mar 03, 2020 7.730 8.095 7.700 7.890 466,597 +0.23(+3.00%)
Mar 02, 2020 7.620 7.880 7.560 7.660 226,126 +0.03(+0.39%)
Feb 28, 2020 7.640 7.940 7.500 7.630 272,000 -0.18(-2.30%)
Feb 27, 2020 7.830 7.940 7.680 7.810 227,810 +0.01(+0.13%)
Feb 26, 2020 7.640 8.080 7.640 7.800 369,605 +0.24(+3.17%)
Feb 25, 2020 7.500 7.750 7.490 7.560 139,356 +0.01(+0.13%)
Feb 24, 2020 7.710 7.755 7.350 7.550 191,711 -0.35(-4.43%)
Feb 21, 2020 7.710 7.980 7.660 7.900 178,500 +0.13(+1.67%)
Feb 20, 2020 8.000 8.160 7.750 7.770 179,542 -0.22(-2.75%)
Feb 19, 2020 7.790 8.000 7.750 7.990 242,538 +0.21(+2.70%)
Feb 18, 2020 7.690 7.980 7.690 7.780 164,599 +0.03(+0.39%)
Feb 14, 2020 7.910 8.010 7.700 7.750 176,600 -0.21(-2.64%)
Feb 13, 2020 7.910 8.060 7.800 7.960 115,429 +0.05(+0.63%)
Feb 12, 2020 8.200 8.340 7.820 7.910 221,603 -0.30(-3.65%)
Feb 11, 2020 8.190 8.445 8.100 8.210 191,936 +0.07(+0.86%)
Feb 10, 2020 7.940 8.180 7.840 8.140 231,510 +0.21(+2.65%)
Feb 07, 2020 7.760 8.190 7.760 7.930 194,000 +0.12(+1.54%)
Feb 06, 2020 8.000 8.000 7.680 7.810 210,297 -0.13(-1.64%)
Feb 05, 2020 8.520 8.520 7.900 7.940 225,920 -0.31(-3.76%)
Feb 04, 2020 8.490 8.775 8.160 8.250 318,298 -0.07(-0.84%)
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.