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 (%)
Sep 30, 2020 8.920 9.460 8.760 8.890 469,653 -0.01(-0.11%)
Sep 29, 2020 9.340 9.800 8.900 8.900 497,920 -0.40(-4.30%)
Sep 28, 2020 9.720 10.09 9.300 9.300 409,798 -0.49(-5.01%)
Sep 25, 2020 9.720 10.06 9.590 9.790 372,300 -0.11(-1.11%)
Sep 24, 2020 9.830 10.18 9.650 9.900 476,333 +0.07(+0.71%)
Sep 23, 2020 9.730 10.12 9.630 9.830 397,804 +0.10(+1.03%)
Sep 22, 2020 9.460 9.790 9.330 9.730 398,382 +0.32(+3.40%)
Sep 21, 2020 9.350 9.890 9.170 9.410 448,549 -0.09(-0.95%)
Sep 18, 2020 9.250 9.540 9.050 9.500 205,500 +0.23(+2.48%)
Sep 17, 2020 9.150 9.740 9.050 9.270 422,090 +0.02(+0.22%)
Sep 16, 2020 8.830 9.770 8.700 9.250 274,308 +0.30(+3.35%)
Sep 15, 2020 9.100 9.340 8.610 8.950 547,690 -0.06(-0.67%)
Sep 14, 2020 9.300 9.460 8.950 9.010 232,942 -0.37(-3.94%)
Sep 11, 2020 9.130 9.670 9.130 9.380 373,400 +0.28(+3.08%)
Sep 10, 2020 9.960 10.22 9.050 9.100 567,643 -0.87(-8.73%)
Sep 09, 2020 10.20 10.68 9.820 9.970 602,454 -0.23(-2.25%)
Sep 08, 2020 9.700 10.59 9.250 10.20 604,430 +0.35(+3.55%)
Sep 04, 2020 9.800 10.47 9.390 9.850 572,600 +0.00(+0.00%)
Sep 03, 2020 9.250 9.990 9.190 9.850 400,946 +0.47(+5.01%)
Sep 02, 2020 9.300 9.445 8.940 9.380 448,153 -0.02(-0.21%)
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.