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 (%)
May 03, 2022 0 +0.00(+0.00%)
May 02, 2022 1.240 1.340 1.230 1.280 65,359 +0.06(+4.92%)
Apr 29, 2022 1.250 1.510 1.220 1.220 183,081 -0.06(-4.69%)
Apr 28, 2022 1.320 1.360 1.190 1.280 113,238 -0.02(-1.54%)
Apr 27, 2022 1.300 1.560 1.130 1.300 244,030 -0.03(-2.26%)
Apr 26, 2022 1.370 1.400 1.300 1.330 21,470 -0.07(-5.00%)
Apr 25, 2022 1.560 1.560 1.390 1.400 53,459 -0.06(-4.11%)
Apr 22, 2022 1.480 1.590 1.400 1.460 40,851 +0.03(+2.10%)
Apr 21, 2022 1.640 1.640 1.380 1.430 85,921 -0.10(-6.54%)
Apr 20, 2022 1.500 1.700 1.410 1.530 258,430 +0.05(+3.38%)
Apr 19, 2022 1.520 1.530 1.440 1.480 36,618 +0.11(+8.03%)
Apr 18, 2022 1.490 1.590 1.370 1.370 91,609 -0.19(-12.18%)
Apr 14, 2022 1.600 1.640 1.550 1.560 55,774 -0.04(-2.50%)
Apr 13, 2022 1.600 1.710 1.600 1.600 76,779 +0.00(+0.00%)
Apr 12, 2022 1.710 1.720 1.600 1.600 27,308 -0.12(-6.98%)
Apr 11, 2022 1.660 1.800 1.590 1.720 165,656 +0.02(+1.18%)
Apr 08, 2022 1.730 1.840 1.670 1.700 67,263 -0.10(-5.56%)
Apr 07, 2022 1.810 1.980 1.661 1.800 306,121 -0.01(-0.55%)
Apr 06, 2022 2.000 2.000 1.810 1.810 83,485 -0.22(-10.84%)
Apr 05, 2022 2.100 2.220 1.970 2.030 148,321 -0.06(-2.87%)
Apr 04, 2022 1.920 2.180 1.920 2.090 80,282 +0.17(+8.85%)
Apr 01, 2022 2.080 2.200 1.900 1.920 204,485 -0.16(-7.69%)
Mar 31, 2022 2.120 2.280 2.020 2.080 156,070 +0.03(+1.46%)
Mar 30, 2022 2.170 2.240 2.020 2.050 108,551 -0.07(-3.30%)
Mar 29, 2022 2.280 2.280 2.120 2.120 87,111 -0.06(-2.75%)
Mar 28, 2022 2.100 2.280 2.100 2.180 184,303 +0.03(+1.40%)
Mar 25, 2022 2.360 2.460 2.100 2.150 204,662 -0.32(-12.96%)
Mar 24, 2022 2.570 2.618 2.290 2.470 310,972 -0.10(-3.89%)
Mar 23, 2022 2.320 2.850 2.300 2.570 1,022,119 +0.10(+4.05%)
Mar 22, 2022 1.810 3.370 1.810 2.470 8,136,708 +0.63(+34.24%)
Mar 21, 2022 1.940 1.971 1.700 1.840 99,522 -0.09(-4.66%)
Mar 18, 2022 1.680 2.030 1.630 1.930 300,150 +0.25(+14.88%)
Mar 17, 2022 1.750 1.800 1.610 1.680 134,662 -0.02(-1.18%)
Mar 16, 2022 1.480 1.882 1.460 1.700 412,761 +0.39(+29.77%)
Mar 15, 2022 1.190 1.370 1.170 1.310 236,067 -0.02(-1.50%)
Mar 14, 2022 1.620 1.650 1.260 1.330 174,290 -0.24(-15.29%)
Mar 11, 2022 1.670 1.710 1.570 1.570 90,414 -0.12(-7.10%)
Mar 10, 2022 1.865 1.865 1.660 1.690 73,538 -0.16(-8.65%)
Mar 09, 2022 1.790 1.940 1.763 1.850 79,592 +0.10(+5.71%)
Mar 08, 2022 1.640 1.910 1.640 1.750 123,360 +0.11(+6.71%)
Mar 07, 2022 1.800 1.840 1.640 1.640 160,722 -0.21(-11.35%)
Mar 04, 2022 2.000 2.050 1.820 1.850 140,078 -0.19(-9.31%)
Mar 03, 2022 2.300 2.300 2.000 2.040 211,792 -0.18(-8.11%)
Mar 02, 2022 2.210 2.290 2.175 2.220 104,682 -0.01(-0.45%)
Mar 01, 2022 2.330 2.330 2.150 2.230 131,480 -0.11(-4.70%)
Feb 28, 2022 2.200 2.450 2.121 2.340 190,660 +0.18(+8.33%)
Feb 25, 2022 2.190 2.310 2.140 2.160 285,935 +0.03(+1.41%)
Feb 24, 2022 2.030 2.180 1.970 2.130 212,284 -0.08(-3.62%)
Feb 23, 2022 2.130 2.340 2.021 2.210 303,839 +0.07(+3.27%)
Feb 22, 2022 2.000 2.220 2.000 2.140 184,633 +0.06(+2.88%)
Feb 18, 2022 2.080 0 -0.12(-5.45%)
Feb 17, 2022 2.580 2.580 2.170 2.200 157,081 -0.40(-15.38%)
Feb 16, 2022 2.340 2.600 2.340 2.600 203,153 +0.26(+11.11%)
Feb 15, 2022 2.050 2.411 2.050 2.340 222,408 +0.26(+12.50%)
Feb 14, 2022 2.000 2.170 2.000 2.080 96,416 +0.03(+1.46%)
Feb 11, 2022 2.080 2.130 1.950 2.050 159,485 -0.03(-1.44%)
Feb 10, 2022 2.010 2.130 1.980 2.080 92,203 -0.01(-0.48%)
Feb 09, 2022 2.080 2.110 1.980 2.090 140,265 +0.06(+2.96%)
Feb 08, 2022 2.050 2.140 2.010 2.030 138,729 -0.05(-2.40%)
Feb 07, 2022 2.150 2.375 2.060 2.080 187,141 -0.13(-5.88%)
Feb 04, 2022 2.240 2.310 2.120 2.210 229,562 -0.06(-2.64%)
Feb 03, 2022 2.160 2.270 164,814 +0.11(+5.09%)
Feb 02, 2022 2.270 2.637 2.120 2.160 420,706 -0.07(-3.14%)
Feb 01, 2022 1.840 2.660 1.830 2.230 1,527,827 +0.41(+22.53%)
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%)
Jan 03, 2022 0.3950 0.3951 0.3650 0.3890 4,885,992 -0.01(-2.51%)
Dec 31, 2021 0.4195 0.4404 0.3800 0.3990 7,513,084 -0.03(-6.69%)
Dec 30, 2021 0.4440 0.4500 0.4008 0.4276 15,036,860 -0.11(-20.81%)
Dec 29, 2021 0.3850 0.6900 0.3850 0.5400 147,137,312 +0.24(+80.00%)
Dec 28, 2021 0.3610 0.3900 0.3000 0.3000 2,083,373 -0.05(-14.65%)
Dec 27, 2021 0.3495 0.3700 0.3401 0.3515 947,260 +0.01(+1.74%)
Dec 23, 2021 0.3157 0.3750 0.3100 0.3455 1,858,581 +0.02(+7.47%)
Dec 22, 2021 0.3100 0.3300 0.3040 0.3215 947,058 +0.01(+3.71%)
Dec 21, 2021 0.2835 0.3299 0.2835 0.3100 796,522 +0.00(+0.36%)
Dec 20, 2021 0.3120 0.3217 0.3001 0.3089 799,392 -0.01(-2.86%)
Dec 17, 2021 0.3240 0.3250 0.3107 0.3180 818,974 -0.01(-2.15%)
Dec 16, 2021 0.3300 0.3396 0.3210 0.3250 682,249 -0.02(-4.41%)
Dec 15, 2021 0.3493 0.3493 0.3200 0.3400 1,529,022 -0.00(-0.03%)
Dec 14, 2021 0.3700 0.3950 0.3375 0.3401 2,597,346 -0.07(-17.05%)
Dec 13, 2021 0.3651 0.4516 0.3500 0.4100 8,083,841 +0.09(+27.13%)
Dec 10, 2021 0.3800 0.3890 0.3225 0.3225 1,134,364 -0.04(-10.66%)
Dec 09, 2021 0.3789 0.4100 0.3600 0.3610 1,007,162 -0.01(-3.22%)
Dec 08, 2021 0.3431 0.3750 0.3400 0.3730 961,983 +0.03(+9.06%)
Dec 07, 2021 0.3698 0.3800 0.3420 0.3420 1,212,537 -0.02(-5.00%)
Dec 06, 2021 0.3300 0.3600 0.3051 0.3600 965,270 +0.03(+10.77%)
Dec 03, 2021 0.3920 0.4000 0.3029 0.3250 3,329,392 -0.07(-16.67%)
Dec 02, 2021 0.3900 0.3900 0.3650 0.3900 1,772,800 +0.01(+3.94%)
Dec 01, 2021 0.4300 0.4395 0.3607 0.3752 3,078,971 -0.05(-11.13%)
Nov 30, 2021 0.4773 0.4800 0.4101 0.4222 1,572,110 -0.04(-9.40%)
Nov 29, 2021 0.4831 0.5099 0.4600 0.4660 1,219,101 +0.01(+1.28%)
Nov 26, 2021 0.4895 0.4895 0.4600 0.4601 581,994 -0.03(-6.10%)
Nov 24, 2021 0.4700 0.5100 0.4600 0.4900 1,284,906 +0.02(+4.26%)
Nov 23, 2021 0.5070 0.5200 0.4636 0.4700 1,061,993 -0.02(-4.08%)
Nov 22, 2021 0.5292 0.5700 0.4806 0.4900 1,408,850 -0.03(-6.24%)
Nov 19, 2021 0.5135 0.5381 0.5135 0.5226 1,137,118 +0.00(+0.46%)
Nov 18, 2021 0.5653 0.5348 0.5201 0.5202 2,024,350 -0.01(-1.85%)
Nov 17, 2021 0.5627 0.5770 0.5205 0.5300 1,533,489 -0.03(-6.18%)
Nov 16, 2021 0.5400 0.5750 0.5250 0.5649 1,332,564 +0.01(+1.42%)
Nov 15, 2021 0.5800 0.5900 0.5350 0.5570 1,641,848 -0.02(-3.97%)
Nov 12, 2021 0.6000 0.6034 0.5666 0.5800 1,052,904 -0.01(-1.41%)
Nov 11, 2021 0.5811 0.6099 0.5665 0.5883 1,427,879 +0.01(+1.68%)
Nov 10, 2021 0.6000 0.5786 2,347,659 -0.04(-5.80%)
Nov 09, 2021 0.6100 0.6290 0.5780 0.6142 3,529,536 -0.02(-2.88%)
Nov 08, 2021 0.6600 0.6799 0.6170 0.6324 6,834,671 -0.03(-4.18%)
Nov 05, 2021 0.7200 0.7350 0.6043 0.6600 21,691,796 +0.04(+6.45%)
Nov 04, 2021 0.5200 0.6946 0.5100 0.6200 19,956,784 +0.09(+16.32%)
Nov 03, 2021 0.5100 0.5455 0.5033 0.5330 1,426,062 -0.01(-1.30%)
Nov 02, 2021 0.5400 0.5500 0.5200 0.5400 1,784,194 -0.01(-1.82%)
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.