Breaking News Bar

Business News and Information

Pinduoduo Inc ADR (NQ: PDD )

125.39 -0.22 (-0.18%)
Streaming Delayed Price Updated: 7:29 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 134.70 136.58 132.38 133.88 5,705,541 -1.56(-1.15%)
Mar 30, 2021 131.01 138.99 129.71 135.44 5,352,980 +3.91(+2.97%)
Mar 29, 2021 130.75 135.69 128.61 131.53 9,516,744 +0.24(+0.18%)
Mar 26, 2021 130.08 135.48 124.50 131.29 17,130,200 +3.76(+2.95%)
Mar 25, 2021 121.32 130.26 121.22 127.53 12,420,186 +3.35(+2.70%)
Mar 24, 2021 135.10 135.61 122.61 124.18 16,314,373 -11.88(-8.73%)
Mar 23, 2021 135.69 139.15 133.80 136.06 10,488,023 -1.09(-0.79%)
Mar 22, 2021 142.15 142.48 135.69 137.15 8,988,072 -4.65(-3.28%)
Mar 19, 2021 141.07 143.03 138.20 141.80 9,456,900 -0.02(-0.01%)
Mar 18, 2021 144.71 146.03 140.52 141.82 12,141,591 -7.64(-5.11%)
Mar 17, 2021 152.40 153.00 140.36 149.46 27,337,407 -11.43(-7.10%)
Mar 16, 2021 166.80 169.45 158.70 160.89 10,932,568 +1.76(+1.11%)
Mar 15, 2021 158.70 160.20 153.62 159.13 5,301,292 -1.93(-1.20%)
Mar 12, 2021 157.82 162.20 156.31 161.06 5,172,100 -1.34(-0.83%)
Mar 11, 2021 159.00 164.05 154.69 162.40 9,060,736 +14.26(+9.63%)
Mar 10, 2021 158.00 161.42 147.63 148.14 9,942,341 -6.04(-3.92%)
Mar 09, 2021 145.70 155.53 144.60 154.18 10,692,662 +16.58(+12.05%)
Mar 08, 2021 153.15 155.89 136.00 137.60 13,982,526 -19.22(-12.26%)
Mar 05, 2021 159.92 160.25 148.84 156.82 11,131,999 -1.58(-1.00%)
Mar 04, 2021 163.18 169.49 153.97 158.40 12,170,080 -10.35(-6.13%)
Mar 03, 2021 180.00 182.35 167.11 168.75 6,591,780 -6.77(-3.86%)
Mar 02, 2021 186.11 188.07 175.12 175.52 5,307,188 -10.63(-5.71%)
Mar 01, 2021 181.50 186.33 177.96 186.15 5,666,353 +14.99(+8.76%)
Feb 26, 2021 169.46 174.32 166.22 171.16 8,317,200 +0.10(+0.06%)
Feb 25, 2021 180.15 183.06 169.31 171.06 8,385,225 -8.26(-4.61%)
Feb 24, 2021 184.00 186.27 174.72 179.32 7,786,157 -8.59(-4.57%)
Feb 23, 2021 181.22 188.80 172.59 187.91 7,971,004 -0.33(-0.18%)
Feb 22, 2021 189.99 196.44 187.29 188.24 5,192,510 -7.74(-3.95%)
Feb 19, 2021 200.09 204.39 195.01 195.98 4,544,700 +0.20(+0.10%)
Feb 18, 2021 198.00 199.31 192.03 195.78 5,094,244 -7.04(-3.47%)
Feb 17, 2021 203.08 209.64 200.01 202.82 4,578,890 +0.01(+0.00%)
Feb 16, 2021 211.60 212.60 202.41 202.81 8,326,996 +6.22(+3.16%)
Feb 12, 2021 197.12 202.99 196.03 196.59 2,770,900 -3.21(-1.61%)
Feb 11, 2021 203.00 208.10 198.57 199.80 4,092,927 +0.19(+0.10%)
Feb 10, 2021 196.95 204.25 193.06 199.61 6,600,850 +9.85(+5.19%)
Feb 09, 2021 191.41 195.37 188.34 189.76 4,174,772 +1.50(+0.80%)
Feb 08, 2021 197.07 199.44 187.52 188.26 6,114,532 -7.90(-4.03%)
Feb 05, 2021 197.51 202.77 191.71 196.16 4,481,500 -1.10(-0.56%)
Feb 04, 2021 199.34 204.77 194.18 197.26 6,874,252 +4.15(+2.15%)
Feb 03, 2021 183.69 198.88 183.50 193.11 8,862,052 +11.11(+6.10%)
Feb 02, 2021 180.76 185.20 177.00 182.00 5,953,176 +8.04(+4.62%)
Feb 01, 2021 173.53 179.50 169.45 173.96 5,078,262 +8.25(+4.98%)
Jan 29, 2021 170.19 175.35 165.15 165.71 4,841,700 -3.65(-2.16%)
Jan 28, 2021 169.26 174.70 164.64 169.36 5,274,641 +3.06(+1.84%)
Jan 27, 2021 169.96 173.20 165.88 166.30 5,221,165 -7.68(-4.41%)
Jan 26, 2021 181.60 182.07 172.58 173.98 6,534,055 -6.45(-3.57%)
Jan 25, 2021 181.45 195.11 179.50 180.43 12,610,374 +8.54(+4.97%)
Jan 22, 2021 172.60 172.80 168.50 171.89 4,300,000 -0.92(-0.53%)
Jan 21, 2021 170.25 174.08 167.50 172.81 4,284,072 +1.85(+1.08%)
Jan 20, 2021 175.48 181.70 170.11 170.96 6,577,540 +2.17(+1.29%)
Jan 19, 2021 166.89 173.00 166.55 168.79 7,123,693 +7.59(+4.71%)
Jan 15, 2021 162.95 164.73 157.80 161.20 7,262,200 -6.06(-3.62%)
Jan 14, 2021 170.60 172.35 164.39 167.26 6,315,786 +2.46(+1.49%)
Jan 13, 2021 173.21 173.21 160.18 164.80 10,886,514 -4.68(-2.76%)
Jan 12, 2021 169.46 172.84 168.00 169.48 5,953,472 -3.01(-1.75%)
Jan 11, 2021 170.94 174.89 162.21 172.49 9,350,951 -8.28(-4.58%)
Jan 08, 2021 182.70 186.67 174.37 180.77 8,818,800 +0.65(+0.36%)
Jan 07, 2021 184.37 184.77 176.50 180.12 8,594,568 +3.37(+1.91%)
Jan 06, 2021 184.24 187.70 176.03 176.75 11,857,492 -10.45(-5.58%)
Jan 05, 2021 172.35 187.45 171.13 187.20 16,148,760 +20.42(+12.24%)
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.
 
bottom clear