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 (%)
Dec 31, 2020 5.820 5.820 5.820 212,092 -0.95(-14.03%)
Dec 30, 2020 6.820 6.970 6.600 6.770 212,092 -0.04(-0.59%)
Dec 29, 2020 6.880 6.960 6.310 6.810 261,470 -0.05(-0.73%)
Dec 28, 2020 6.970 6.990 6.740 6.860 345,710 +0.01(+0.15%)
Dec 24, 2020 7.010 7.010 6.500 6.850 205,400 -0.25(-3.52%)
Dec 23, 2020 7.010 7.140 6.870 7.100 356,878 +0.11(+1.57%)
Dec 22, 2020 6.800 7.130 6.620 6.990 608,868 +0.29(+4.33%)
Dec 21, 2020 6.710 6.800 6.520 6.700 103,373 -0.03(-0.45%)
Dec 18, 2020 6.780 6.860 6.620 6.730 96,200 -0.06(-0.88%)
Dec 17, 2020 6.800 6.800 6.500 6.790 265,599 +0.01(+0.15%)
Dec 16, 2020 6.850 6.880 6.500 6.780 313,228 +0.02(+0.30%)
Dec 15, 2020 6.300 6.800 6.200 6.760 326,314 +0.67(+11.00%)
Dec 14, 2020 6.570 6.670 5.900 6.090 578,063 -0.42(-6.45%)
Dec 11, 2020 6.570 6.590 6.510 6.510 111,200 -0.06(-0.91%)
Dec 10, 2020 6.990 7.350 6.300 6.570 639,350 -0.47(-6.68%)
Dec 09, 2020 7.100 7.390 7.000 7.040 358,072 +0.01(+0.14%)
Dec 08, 2020 7.250 7.300 7.000 7.030 276,598 -0.22(-3.03%)
Dec 07, 2020 7.100 7.400 7.100 7.250 347,337 +0.15(+2.11%)
Dec 04, 2020 7.320 7.490 7.080 7.100 394,200 -0.20(-2.74%)
Dec 03, 2020 7.250 7.620 7.030 7.300 449,452 +0.00(+0.00%)
Dec 02, 2020 7.550 7.720 7.190 7.300 255,027 -0.22(-2.93%)
Dec 01, 2020 8.240 8.240 7.450 7.520 418,088 -0.43(-5.41%)
Nov 30, 2020 7.900 8.360 7.710 7.950 1,445,179 +0.05(+0.63%)
Nov 27, 2020 7.690 7.990 7.620 7.900 222,500 +0.36(+4.77%)
Nov 25, 2020 8.000 8.100 7.510 7.540 382,700 -0.39(-4.92%)
Nov 24, 2020 7.670 7.960 7.630 7.930 339,681 +0.39(+5.17%)
Nov 23, 2020 7.210 7.650 7.210 7.540 204,220 +0.32(+4.43%)
Nov 20, 2020 7.380 7.490 7.180 7.220 149,800 -0.23(-3.09%)
Nov 19, 2020 7.080 7.590 6.860 7.450 251,420 +0.48(+6.89%)
Nov 18, 2020 7.280 7.380 6.850 6.970 345,386 -0.28(-3.86%)
Nov 17, 2020 7.500 7.790 7.250 7.250 380,499 -0.25(-3.33%)
Nov 16, 2020 7.860 8.090 7.470 7.500 377,692 -0.21(-2.72%)
Nov 13, 2020 7.580 8.200 7.580 7.710 288,900 +0.11(+1.45%)
Nov 12, 2020 7.800 8.230 7.460 7.600 358,181 -0.04(-0.52%)
Nov 11, 2020 7.310 7.790 7.310 7.640 198,427 +0.25(+3.38%)
Nov 10, 2020 7.450 7.525 7.000 7.390 306,704 -0.10(-1.34%)
Nov 09, 2020 7.810 7.810 7.260 7.490 362,347 -0.07(-0.93%)
Nov 06, 2020 7.610 7.650 7.300 7.560 342,700 -0.04(-0.53%)
Nov 05, 2020 7.620 7.700 7.350 7.600 274,970 +0.25(+3.40%)
Nov 04, 2020 7.530 7.640 7.100 7.350 273,550 -0.20(-2.65%)
Nov 03, 2020 7.320 7.600 7.180 7.550 240,592 +0.41(+5.74%)
Nov 02, 2020 7.340 7.500 6.980 7.140 256,301 -0.25(-3.38%)
Oct 30, 2020 7.520 7.600 7.180 7.390 329,500 -0.10(-1.34%)
Oct 29, 2020 7.070 7.720 6.930 7.490 335,800 +0.45(+6.39%)
Oct 28, 2020 7.260 7.320 6.840 7.040 375,800 -0.17(-2.36%)
Oct 27, 2020 7.710 7.710 7.200 7.210 266,910 -0.42(-5.50%)
Oct 26, 2020 7.680 7.745 7.430 7.630 224,680 -0.10(-1.29%)
Oct 23, 2020 7.840 8.000 7.560 7.730 238,600 -0.07(-0.90%)
Oct 22, 2020 7.650 8.140 7.550 7.800 296,932 +0.16(+2.09%)
Oct 21, 2020 8.320 8.320 7.610 7.640 383,636 -0.68(-8.17%)
Oct 20, 2020 8.420 8.640 8.245 8.320 305,528 -0.12(-1.42%)
Oct 19, 2020 8.940 9.050 8.340 8.440 471,798 -0.56(-6.22%)
Oct 16, 2020 9.060 9.130 8.910 9.000 249,900 -0.04(-0.44%)
Oct 15, 2020 8.990 9.120 8.900 9.040 262,383 +0.12(+1.35%)
Oct 14, 2020 9.020 9.170 8.800 8.920 96,003 -0.01(-0.11%)
Oct 13, 2020 9.010 9.280 8.900 8.930 284,064 -0.10(-1.11%)
Oct 12, 2020 9.120 9.430 8.920 9.030 334,436 -0.01(-0.11%)
Oct 09, 2020 8.880 9.090 8.730 9.040 91,300 +0.27(+3.08%)
Oct 08, 2020 9.010 9.590 8.770 8.770 332,053 -0.32(-3.52%)
Oct 07, 2020 9.250 9.320 8.900 9.090 170,676 -0.09(-0.98%)
Oct 06, 2020 9.470 9.650 9.150 9.180 275,352 -0.42(-4.37%)
Oct 05, 2020 8.980 9.700 8.980 9.600 249,231 +0.44(+4.80%)
Oct 02, 2020 8.740 9.290 8.740 9.160 202,300 +0.28(+3.15%)
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.