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 (%)
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%)
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.