Indicators

Puxin Ltd ADR (NY: NEW )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, May 3, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.700	8.020	7.700	7.970	156,899	+0.21(+2.71%)
Sep 27, 2019	8.540	8.580	7.720	7.760	105,000	-0.73(-8.60%)
Sep 26, 2019	8.100	8.680	8.100	8.490	83,416	+0.32(+3.92%)
Sep 25, 2019	8.310	8.703	8.010	8.170	204,396	+0.00(+0.00%)
Sep 24, 2019	9.450	9.500	7.860	8.170	265,186	-1.20(-12.81%)
Sep 23, 2019	9.360	9.430	9.100	9.370	176,766	-0.01(-0.11%)
Sep 20, 2019	9.230	9.410	9.070	9.380	259,000	+0.13(+1.41%)
Sep 19, 2019	9.020	9.450	8.980	9.250	133,627	+0.22(+2.44%)
Sep 18, 2019	9.110	9.350	9.000	9.030	123,034	-0.16(-1.74%)
Sep 17, 2019	8.360	9.270	8.360	9.190	200,533	+0.49(+5.63%)
Sep 16, 2019	9.500	9.585	8.375	8.700	293,349	-0.81(-8.52%)
Sep 13, 2019	9.500	9.700	9.430	9.510	174,600	+0.01(+0.11%)
Sep 12, 2019	9.440	9.720	9.210	9.500	310,127	+0.00(+0.00%)
Sep 11, 2019	9.190	9.860	8.975	9.500	286,623	+0.35(+3.83%)
Sep 10, 2019	8.990	9.450	8.810	9.150	235,341	+0.12(+1.33%)
Sep 09, 2019	7.800	9.230	7.800	9.030	354,921	+1.25(+16.07%)
Sep 06, 2019	7.640	7.910	7.510	7.780	117,300	+0.17(+2.23%)
Sep 05, 2019	8.030	8.300	7.510	7.610	271,706	-0.27(-3.43%)
Sep 04, 2019	7.150	7.990	7.110	7.880	270,430	+0.79(+11.14%)

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.