Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puxin Ltd ADR (NY: NEW )

N/A 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 (%)
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%)
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.