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 (%)
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.