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 (%)
Sep 30, 2021 0.5400 0.6290 0.5240 0.5800 3,109,907 +0.05(+9.06%)
Sep 29, 2021 0.5314 0.5574 0.5011 0.5318 1,460,281 -0.02(-3.97%)
Sep 28, 2021 0.5800 0.5990 0.5201 0.5538 3,456,663 +0.02(+4.49%)
Sep 27, 2021 0.4800 0.5389 0.4801 0.5300 2,403,061 +0.05(+10.42%)
Sep 24, 2021 0.4800 0.5045 0.4750 0.4800 853,246 -0.01(-2.04%)
Sep 23, 2021 0.5000 0.5200 0.4654 0.4900 2,353,115 +0.01(+2.08%)
Sep 22, 2021 0.4500 0.5100 0.4460 0.4800 2,134,854 +0.03(+6.36%)
Sep 21, 2021 0.4580 0.4770 0.4459 0.4513 663,241 -0.01(-1.36%)
Sep 20, 2021 0.4950 0.4950 0.4550 0.4575 1,234,643 -0.05(-9.76%)
Sep 17, 2021 0.5200 0.5302 0.5032 0.5070 937,775 -0.03(-5.23%)
Sep 16, 2021 0.5202 0.5440 0.5100 0.5350 701,233 -0.01(-0.93%)
Sep 15, 2021 0.5700 0.5772 0.5100 0.5400 1,866,445 -0.04(-6.44%)
Sep 14, 2021 0.6200 0.6279 0.5610 0.5772 737,425 -0.05(-8.38%)
Sep 13, 2021 0.6315 0.6389 0.6029 0.6300 749,469 +0.01(+1.61%)
Sep 10, 2021 0.6332 0.6750 0.6159 0.6200 1,272,331 -0.00(-0.51%)
Sep 09, 2021 0.6068 0.6389 0.6035 0.6232 374,523 -0.02(-2.47%)
Sep 08, 2021 0.6849 0.6849 0.6090 0.6390 831,131 -0.04(-6.03%)
Sep 07, 2021 0.6740 0.6978 0.6500 0.6800 709,882 +0.02(+2.89%)
Sep 03, 2021 0.6989 0.7001 0.6560 0.6609 392,190 -0.03(-4.22%)
Sep 02, 2021 0.6800 0.7260 0.6679 0.6900 1,006,443 -0.02(-2.42%)
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.