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 (%)
Jan 31, 2022	1.630	1.860		1.820	548,964	+1.62(+819.19%)
Jan 28, 2022	0.2007	0.2007	0.1902	0.1980	1,446,261	-0.00(-1.49%)
Jan 27, 2022	0.2035	0.2079	0.1935	0.2010	1,366,074	+0.01(+3.02%)
Jan 26, 2022	0.2308	0.2400	0.1935	0.1951	1,382,352	-0.02(-10.87%)
Jan 25, 2022	0.2000	0.2230	0.2000	0.2189	1,335,677	+0.01(+4.24%)
Jan 24, 2022	0.2320	0.2398	0.2030	0.2100	2,365,896	-0.04(-16.77%)
Jan 21, 2022	0.2800	0.2850	0.2500	0.2523	1,408,681	-0.03(-9.89%)
Jan 20, 2022	0.3000	0.3000	0.2800	0.2800	777,309	+0.00(+0.00%)
Jan 19, 2022	0.3085	0.3097	0.2800	0.2800	1,348,261	-0.03(-9.68%)
Jan 18, 2022	0.3111	0.3145	0.2900	0.3100	1,422,866	+0.00(+1.04%)
Jan 14, 2022				0.3068	0	-0.00(-1.03%)
Jan 13, 2022	0.3300	0.3319	0.3044	0.3100	2,129,771	-0.01(-3.79%)
Jan 12, 2022	0.3410	0.3499	0.3202	0.3222	1,001,288	-0.01(-3.82%)
Jan 11, 2022	0.3323	0.3500	0.3300	0.3350	1,215,352	+0.01(+2.17%)
Jan 10, 2022	0.3580	0.3615	0.3131	0.3279	2,017,583	-0.02(-6.31%)
Jan 07, 2022	0.3326	0.3750	0.3170	0.3500	5,232,795	+0.03(+9.58%)
Jan 06, 2022	0.3300	0.3400	0.3100	0.3194	2,000,932	-0.01(-1.66%)
Jan 05, 2022	0.3473	0.3560	0.3207	0.3248	2,916,601	-0.04(-9.78%)
Jan 04, 2022	0.3650	0.3859	0.3524	0.3600	3,209,501	-0.03(-7.46%)

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.