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 (%)
Feb 28, 2019	6.300	6.420	6.200	6.370	62,559	+0.17(+2.74%)
Feb 27, 2019	6.880	6.940	6.000	6.200	91,318	-0.73(-10.53%)
Feb 26, 2019	6.950	7.100	6.630	6.930	64,161	+0.04(+0.58%)
Feb 25, 2019	6.400	7.280	6.400	6.890	200,632	+0.50(+7.82%)
Feb 22, 2019	6.280	6.630	6.260	6.390	43,000	+0.17(+2.73%)
Feb 21, 2019	6.310	6.359	6.170	6.220	96,063	-0.20(-3.12%)
Feb 20, 2019	6.280	6.420	6.260	6.420	24,028	+0.12(+1.90%)
Feb 19, 2019	6.220	6.450	6.220	6.300	34,021	+0.09(+1.45%)
Feb 15, 2019	6.150	6.340	6.150	6.210	19,500	-0.03(-0.48%)
Feb 14, 2019	6.150	6.250	6.150	6.240	24,535	+0.09(+1.46%)
Feb 13, 2019	6.210	6.467	6.150	6.150	113,366	+0.00(+0.00%)
Feb 12, 2019	6.260	6.292	6.150	6.150	31,526	-0.05(-0.81%)
Feb 11, 2019	6.320	6.332	6.140	6.200	32,288	-0.10(-1.59%)
Feb 08, 2019	6.200	6.490	6.200	6.300	22,300	-0.01(-0.16%)
Feb 07, 2019	6.370	6.370	6.210	6.310	40,598	-0.09(-1.41%)
Feb 06, 2019	6.570	6.690	6.251	6.400	36,507	-0.23(-3.47%)
Feb 05, 2019	6.100	6.740	6.100	6.630	152,946	+0.53(+8.69%)
Feb 04, 2019	6.150	6.170	5.996	6.100	42,801	+0.15(+2.52%)

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.