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 (%)
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%)
May 03, 2021 3.660 3.660 3.400 3.400 294,566 -0.19(-5.29%)
Apr 30, 2021 3.600 3.644 3.540 3.590 241,500 -0.08(-2.18%)
Apr 29, 2021 4.000 4.000 3.640 3.670 541,061 -0.38(-9.38%)
Apr 28, 2021 3.900 4.090 3.860 4.050 193,871 +0.07(+1.76%)
Apr 27, 2021 4.150 4.150 3.950 3.980 192,826 -0.15(-3.63%)
Apr 26, 2021 3.890 4.400 3.740 4.130 1,460,615 +0.32(+8.40%)
Apr 23, 2021 3.800 3.870 3.720 3.810 273,000 +0.00(+0.00%)
Apr 22, 2021 3.840 4.000 3.740 3.810 120,783 -0.02(-0.52%)
Apr 21, 2021 3.510 3.840 3.450 3.830 241,545 +0.22(+6.09%)
Apr 20, 2021 3.740 3.980 3.500 3.610 367,387 -0.21(-5.50%)
Apr 19, 2021 3.650 3.830 3.480 3.820 496,505 +0.28(+7.91%)
Apr 16, 2021 3.660 4.150 3.470 3.540 1,122,600 -0.08(-2.21%)
Apr 15, 2021 3.600 3.790 3.310 3.620 1,065,753 +0.13(+3.72%)
Apr 14, 2021 3.570 3.570 3.460 3.490 226,054 -0.05(-1.41%)
Apr 13, 2021 3.520 3.630 3.460 3.540 217,983 +0.02(+0.57%)
Apr 12, 2021 3.750 3.750 3.380 3.520 345,497 -0.24(-6.38%)
Apr 09, 2021 3.860 3.870 3.650 3.760 304,800 -0.17(-4.33%)
Apr 08, 2021 3.950 3.990 3.810 3.930 280,933 +0.02(+0.51%)
Apr 07, 2021 4.100 4.190 3.860 3.910 306,819 -0.18(-4.40%)
Apr 06, 2021 3.860 4.200 3.810 4.090 296,049 +0.21(+5.41%)
Apr 05, 2021 4.390 4.400 3.860 3.880 736,983 -0.47(-10.80%)
Apr 01, 2021 4.130 4.360 3.960 4.350 657,600 +0.35(+8.75%)
Mar 31, 2021 3.890 4.200 3.880 4.000 894,592 +0.24(+6.38%)
Mar 30, 2021 3.810 3.980 3.700 3.760 693,314 +0.07(+1.90%)
Mar 29, 2021 4.080 4.080 3.540 3.690 676,266 -0.51(-12.14%)
Mar 26, 2021 4.720 4.720 3.950 4.200 583,200 -0.38(-8.30%)
Mar 25, 2021 4.700 4.740 4.530 4.580 331,690 -0.13(-2.76%)
Mar 24, 2021 5.170 5.250 4.640 4.710 331,649 -0.45(-8.72%)
Mar 23, 2021 5.640 5.640 5.120 5.160 330,246 -0.41(-7.36%)
Mar 22, 2021 5.760 5.780 5.460 5.570 457,499 -0.06(-1.07%)
Mar 19, 2021 5.390 5.640 5.301 5.630 359,700 +0.11(+1.99%)
Mar 18, 2021 5.720 5.780 5.500 5.520 133,652 -0.25(-4.33%)
Mar 17, 2021 5.840 5.960 5.560 5.770 278,259 -0.13(-2.20%)
Mar 16, 2021 6.290 6.800 5.750 5.900 1,089,862 -0.31(-4.99%)
Mar 15, 2021 5.780 6.240 5.780 6.210 267,809 +0.26(+4.37%)
Mar 12, 2021 5.750 6.070 5.750 5.950 221,100 +0.13(+2.23%)
Mar 11, 2021 5.780 5.950 5.310 5.820 376,275 +0.15(+2.65%)
Mar 10, 2021 6.170 6.330 5.500 5.670 813,190 -0.45(-7.35%)
Mar 09, 2021 6.280 6.530 5.900 6.120 535,564 -0.09(-1.45%)
Mar 08, 2021 6.610 6.640 5.950 6.210 461,792 -0.33(-5.05%)
Mar 05, 2021 6.390 6.565 5.980 6.540 343,000 +0.28(+4.47%)
Mar 04, 2021 6.480 6.660 6.100 6.260 261,000 -0.21(-3.25%)
Mar 03, 2021 7.150 7.230 6.410 6.470 340,412 -0.66(-9.26%)
Mar 02, 2021 7.420 7.770 7.120 7.130 255,001 -0.29(-3.91%)
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.