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 (%)
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%)
Feb 03, 2020 7.750 8.320 7.680 8.320 323,702 +0.64(+8.33%)
Jan 31, 2020 7.990 8.030 7.640 7.680 156,000 -0.38(-4.71%)
Jan 30, 2020 8.190 8.270 7.800 8.060 168,034 -0.29(-3.47%)
Jan 29, 2020 8.260 8.640 8.210 8.350 150,053 +0.15(+1.83%)
Jan 28, 2020 7.650 8.550 7.650 8.200 237,535 +0.60(+7.89%)
Jan 27, 2020 7.950 8.150 7.600 7.600 377,813 -0.67(-8.10%)
Jan 24, 2020 8.890 8.890 8.200 8.270 297,600 -0.62(-6.97%)
Jan 23, 2020 9.400 9.470 8.810 8.890 267,008 -0.64(-6.72%)
Jan 22, 2020 9.600 9.800 9.500 9.530 124,651 -0.05(-0.52%)
Jan 21, 2020 9.580 9.820 9.100 9.580 299,572 -0.29(-2.94%)
Jan 17, 2020 10.16 10.42 9.780 9.870 198,300 -0.29(-2.85%)
Jan 16, 2020 10.46 10.76 10.09 10.16 118,432 -0.39(-3.70%)
Jan 15, 2020 10.37 10.76 10.34 10.55 227,654 +0.04(+0.38%)
Jan 14, 2020 10.11 10.64 10.11 10.51 270,288 +0.35(+3.44%)
Jan 13, 2020 9.530 10.24 9.530 10.16 395,407 +0.61(+6.39%)
Jan 10, 2020 10.30 10.50 9.450 9.550 314,500 -0.82(-7.91%)
Jan 09, 2020 9.500 10.74 9.500 10.37 532,916 +0.95(+10.08%)
Jan 08, 2020 8.690 9.560 8.680 9.420 298,793 +0.62(+7.05%)
Jan 07, 2020 8.460 8.930 8.350 8.800 372,537 +0.42(+5.01%)
Jan 06, 2020 8.080 8.390 8.080 8.380 322,373 +0.40(+5.01%)
Jan 03, 2020 8.240 8.450 7.940 7.980 288,100 -0.41(-4.89%)
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.