Puxin Limited (NEW) Historical Stock Data

1.00 ↑0.00 (0.00%)

As of May 3, 2022, 10:36am EST.

Historical Data

In the past 30 trading days, NEW is up 3.05% a day on average. There have been 9 days where Puxin Limited closed green and 21 days where NEW closed red.

Date	Open	Close	Change	Low	High	Volume
2022-06-02	0.30	1.00	↑$0.70 (233.33%)	0.10	1.15	10.46K
2022-05-18	0.60	0.22	↓$0.38 (-63.32%)	0.22	0.60	1.40K
2022-05-03	1.33	1.36	↑$0.03 (2.26%)	1.28	1.39	45.56K
2022-05-02	1.24	1.28	↑$0.04 (3.23%)	1.23	1.34	65.35K
2022-04-29	1.25	1.22	↓$0.03 (-2.40%)	1.22	1.51	182.54K
2022-04-28	1.32	1.28	↓$0.04 (-3.03%)	1.19	1.36	112.24K
2022-04-27	1.30	1.30	↑$0.00 (0.00%)	1.13	1.50	243.94K
2022-04-26	1.37	1.33	↓$0.04 (-2.92%)	1.30	1.40	20.84K
2022-04-25	1.56	1.40	↓$0.16 (-10.26%)	1.39	1.56	53.46K
2022-04-22	1.48	1.46	↓$0.02 (-1.35%)	1.40	1.59	40.65K
2022-04-21	1.64	1.43	↓$0.21 (-12.80%)	1.38	1.64	85.92K
2022-04-20	1.50	1.53	↑$0.03 (2.00%)	1.41	1.70	257.90K
2022-04-19	1.52	1.48	↓$0.04 (-2.63%)	1.44	1.53	35.07K
2022-04-18	1.49	1.37	↓$0.12 (-8.05%)	1.37	1.59	91.24K
2022-04-14	1.60	1.56	↓$0.04 (-2.50%)	1.55	1.64	55.66K
2022-04-13	1.60	1.60	↑$0.00 (0.00%)	1.60	1.71	76.73K
2022-04-12	1.71	1.60	↓$0.11 (-6.43%)	1.60	1.72	26.97K
2022-04-11	1.66	1.72	↑$0.06 (3.61%)	1.64	1.77	165.66K
2022-04-08	1.73	1.70	↓$0.03 (-1.73%)	1.67	1.84	66.88K
2022-04-07	1.81	1.80	↓$0.01 (-0.55%)	1.66	1.97	305.76K
2022-04-06	2.00	1.81	↓$0.19 (-9.50%)	1.81	2.00	83.49K
2022-04-05	2.10	2.03	↓$0.07 (-3.33%)	1.97	2.22	145.78K
2022-04-04	1.92	2.09	↑$0.17 (8.85%)	1.92	2.18	80.28K
2022-04-01	2.08	1.92	↓$0.16 (-7.69%)	1.90	2.19	204.47K
2022-03-31	2.12	2.08	↓$0.04 (-1.89%)	2.02	2.28	153.64K
2022-03-30	2.17	2.05	↓$0.12 (-5.51%)	2.02	2.24	86.25K
2022-03-29	2.28	2.12	↓$0.16 (-7.02%)	2.12	2.28	87K
2022-03-28	2.10	2.18	↑$0.08 (3.81%)	2.10	2.28	184.30K
2022-03-25	2.36	2.15	↓$0.21 (-8.90%)	2.10	2.46	204.30K
2022-03-24	2.57	2.47	↓$0.10 (-3.89%)	2.30	2.60	308.76K