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 (%)
Jul 31, 2020 10.78 11.16 10.54 10.93 303,200 +0.08(+0.74%)
Jul 30, 2020 10.47 11.14 9.740 10.85 388,386 +0.32(+3.04%)
Jul 29, 2020 11.13 11.69 10.48 10.53 362,020 -0.69(-6.15%)
Jul 28, 2020 10.15 11.39 10.15 11.22 558,982 +0.79(+7.57%)
Jul 27, 2020 10.52 11.10 10.31 10.43 315,693 -0.08(-0.76%)
Jul 24, 2020 11.04 11.07 10.31 10.51 573,000 -0.96(-8.37%)
Jul 23, 2020 10.91 11.58 10.81 11.47 707,804 +0.48(+4.37%)
Jul 22, 2020 10.50 11.17 10.14 10.99 1,026,830 +0.08(+0.73%)
Jul 21, 2020 10.21 10.93 9.900 10.91 530,384 +0.80(+7.91%)
Jul 20, 2020 10.02 10.30 9.900 10.11 511,654 +0.06(+0.60%)
Jul 17, 2020 9.970 10.13 9.890 10.05 344,000 +0.24(+2.45%)
Jul 16, 2020 9.000 10.00 8.700 9.810 881,313 +0.39(+4.14%)
Jul 15, 2020 9.200 10.11 9.185 9.420 827,152 +0.45(+5.02%)
Jul 14, 2020 7.930 9.790 7.750 8.970 1,597,487 +0.95(+11.85%)
Jul 13, 2020 8.300 8.580 7.950 8.020 995,268 +0.15(+1.91%)
Jul 10, 2020 6.910 7.940 6.910 7.870 1,033,600 +1.18(+17.64%)
Jul 09, 2020 8.380 8.460 6.170 6.690 1,607,463 -1.46(-17.91%)
Jul 08, 2020 7.200 8.500 7.200 8.150 1,133,821 +0.90(+12.41%)
Jul 07, 2020 7.180 7.380 6.710 7.250 579,756 +0.07(+0.97%)
Jul 06, 2020 6.140 7.240 6.060 7.180 1,637,493 +1.51(+26.63%)
Jul 02, 2020 5.280 5.850 5.220 5.670 290,400 +0.43(+8.21%)
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.