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, 2019 8.590 9.175 8.260 8.260 205,899 -0.58(-6.56%)
Apr 29, 2019 11.01 11.26 8.800 8.840 495,469 -2.43(-21.56%)
Apr 26, 2019 12.63 12.63 11.15 11.27 564,300 -1.43(-11.26%)
Apr 25, 2019 11.82 12.95 11.15 12.70 490,987 +0.66(+5.48%)
Apr 24, 2019 13.15 13.15 11.95 12.04 998,847 -1.33(-9.95%)
Apr 23, 2019 13.39 14.04 11.45 13.37 621,021 -0.02(-0.15%)
Apr 22, 2019 13.46 13.70 12.80 13.39 963,491 +0.25(+1.90%)
Apr 18, 2019 12.40 13.41 12.30 13.14 725,600 +1.04(+8.60%)
Apr 17, 2019 11.00 13.69 11.00 12.10 989,539 +1.18(+10.81%)
Apr 16, 2019 10.38 11.25 10.35 10.92 453,723 +0.79(+7.80%)
Apr 15, 2019 9.980 10.51 9.370 10.13 154,600 +0.17(+1.71%)
Apr 12, 2019 9.960 10.15 9.740 9.960 135,300 +0.09(+0.91%)
Apr 11, 2019 9.550 10.28 9.550 9.870 236,154 +0.30(+3.13%)
Apr 10, 2019 9.230 9.600 9.000 9.570 252,292 +0.39(+4.25%)
Apr 09, 2019 8.500 9.500 8.500 9.180 283,854 +0.75(+8.90%)
Apr 08, 2019 7.900 8.750 7.879 8.430 245,402 +0.59(+7.53%)
Apr 05, 2019 8.020 8.240 7.820 7.840 123,000 -0.06(-0.76%)
Apr 04, 2019 7.980 8.190 7.840 7.900 118,497 -0.06(-0.75%)
Apr 03, 2019 8.070 8.443 7.900 7.960 188,210 -0.01(-0.13%)
Apr 02, 2019 7.850 8.140 7.800 7.970 164,272 +0.22(+2.84%)
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.