Stock Quote

Puxin Ltd ADR (NY: NEW )

0.3420 USD -0.0180 (-5.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 0.5960 0.5852 0.5405 0.5500 3,416,569 -0.04(-6.78%)
Oct 29, 2021 0.6350 0.6699 0.5810 0.5900 3,532,200 -0.02(-3.33%)
Oct 28, 2021 0.6150 0.6900 0.5732 0.6103 8,361,241 -0.14(-18.14%)
Oct 27, 2021 0.7100 1.190 0.6401 0.7455 64,214,224 +0.16(+26.81%)
Oct 26, 2021 0.6101 0.5879 21,105,223 +0.03(+4.98%)
Oct 25, 2021 0.4670 0.6200 0.4554 0.5600 11,989,847 +0.10(+22.97%)
Oct 22, 2021 0.4700 0.4733 0.4461 0.4554 1,560,047 -0.02(-5.12%)
Oct 21, 2021 0.4919 0.4944 0.4700 0.4800 1,390,185 -0.01(-1.66%)
Oct 20, 2021 0.4878 0.5050 0.4751 0.4881 1,609,911 +0.01(+3.06%)
Oct 19, 2021 0.4959 0.5044 0.4720 0.4736 1,881,404 -0.01(-2.79%)
Oct 18, 2021 0.5100 0.5105 0.4800 0.4872 1,905,123 -0.04(-8.08%)
Oct 15, 2021 0.5100 0.5300 0.5100 0.5300 1,812,317 +0.00(+0.00%)
Oct 14, 2021 0.5400 0.5407 0.5000 0.5300 3,912,381 -0.03(-5.02%)
Oct 13, 2021 0.5830 0.6500 0.5320 0.5580 28,987,426 +0.10(+23.02%)
Oct 12, 2021 0.6070 0.6070 0.4403 0.4536 6,576,727 -0.14(-23.76%)
Oct 11, 2021 0.5539 0.6300 0.5501 0.5950 1,571,464 +0.03(+6.23%)
Oct 08, 2021 0.5700 0.5909 0.5400 0.5601 680,104 -0.00(-0.55%)
Oct 07, 2021 0.5500 0.5680 0.5350 0.5632 664,562 +0.01(+2.31%)
Oct 06, 2021 0.5000 0.5547 0.5000 0.5505 781,001 +0.04(+7.94%)
Oct 05, 2021 0.5200 0.5400 0.5021 0.5100 734,384 -0.01(-1.92%)
Oct 04, 2021 0.5600 0.5648 0.5032 0.5200 970,016 -0.02(-3.70%)
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.