Breaking News Bar

Business News and Information

Pinduoduo Inc ADR (NQ: PDD )

39.53 +1.81 (+4.80%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 35.40 37.91 35.25 37.72 9,396,849 +3.49(+10.20%)
May 12, 2022 33.21 35.53 31.01 34.23 12,813,386 +0.39(+1.15%)
May 11, 2022 36.53 38.07 33.62 33.84 11,428,978 -1.72(-4.84%)
May 10, 2022 36.61 36.61 33.98 35.56 12,796,803 +0.61(+1.75%)
May 09, 2022 36.33 37.55 34.53 34.95 11,407,034 -3.24(-8.48%)
May 06, 2022 40.28 40.40 37.50 38.19 7,355,641 -2.09(-5.19%)
May 05, 2022 43.16 43.52 39.71 40.28 10,103,879 -5.07(-11.18%)
May 04, 2022 42.54 45.39 41.59 45.35 8,722,393 +1.44(+3.28%)
May 03, 2022 44.03 45.63 43.28 43.91 8,123,091 -0.75(-1.68%)
May 02, 2022 42.31 44.99 41.60 44.66 10,788,631 +1.57(+3.64%)
Apr 29, 2022 44.74 45.70 42.80 43.09 27,820,558 +5.14(+13.54%)
Apr 28, 2022 38.00 38.67 36.22 37.95 8,557,372 +0.53(+1.42%)
Apr 27, 2022 35.57 38.90 35.54 37.42 18,971,568 +2.58(+7.41%)
Apr 26, 2022 35.52 36.23 34.32 34.84 14,587,050 -0.76(-2.13%)
Apr 25, 2022 33.09 36.42 32.52 35.60 17,023,268 +0.87(+2.51%)
Apr 22, 2022 35.20 37.49 34.65 34.73 11,881,228 -0.02(-0.06%)
Apr 21, 2022 36.82 37.85 34.38 34.75 12,597,563 -2.56(-6.86%)
Apr 20, 2022 39.40 39.54 37.14 37.31 11,328,652 -2.49(-6.26%)
Apr 19, 2022 39.00 39.89 37.53 39.80 11,227,153 -0.21(-0.52%)
Apr 18, 2022 38.50 40.12 36.90 40.01 14,525,503 -0.02(-0.05%)
Apr 14, 2022 43.97 44.49 39.85 40.03 14,358,475 -3.88(-8.84%)
Apr 13, 2022 41.66 45.22 40.54 43.91 14,333,245 +2.44(+5.88%)
Apr 12, 2022 42.81 43.37 41.18 41.47 13,254,276 -0.75(-1.78%)
Apr 11, 2022 41.81 44.61 41.29 42.22 15,202,503 -0.38(-0.89%)
Apr 08, 2022 42.39 44.29 41.51 42.60 13,395,877 +0.23(+0.54%)
Apr 07, 2022 44.45 44.78 41.19 42.37 16,177,392 -2.92(-6.45%)
Apr 06, 2022 45.58 46.10 43.76 45.29 14,023,698 -1.53(-3.27%)
Apr 05, 2022 48.74 48.78 46.30 46.82 13,986,288 -2.48(-5.03%)
Apr 04, 2022 46.85 49.87 44.81 49.30 32,226,120 +6.65(+15.59%)
Apr 01, 2022 44.52 45.80 41.69 42.65 29,336,680 +2.54(+6.33%)
Mar 31, 2022 42.87 43.03 39.84 40.11 18,437,744 -3.65(-8.34%)
Mar 30, 2022 43.74 46.99 43.06 43.76 15,635,592 -0.54(-1.22%)
Mar 29, 2022 44.97 47.00 44.02 44.30 25,797,384 +0.63(+1.44%)
Mar 28, 2022 44.99 45.14 41.10 43.67 21,712,416 -0.57(-1.29%)
Mar 25, 2022 42.59 44.79 41.94 44.24 25,979,436 -0.70(-1.56%)
Mar 24, 2022 47.71 48.31 44.52 44.94 43,264,312 -4.46(-9.03%)
Mar 23, 2022 46.83 55.38 46.24 49.40 52,442,208 +1.87(+3.93%)
Mar 22, 2022 42.78 49.43 41.83 47.53 55,653,732 +7.54(+18.85%)
Mar 21, 2022 44.94 45.98 38.50 39.99 52,232,364 -2.61(-6.13%)
Mar 18, 2022 39.66 45.97 39.16 42.60 43,269,372 +3.23(+8.20%)
Mar 17, 2022 40.85 41.07 36.81 39.37 32,394,706 -3.25(-7.63%)
Mar 16, 2022 37.12 42.97 35.64 42.62 79,584,800 +15.31(+56.06%)
Mar 15, 2022 25.52 29.75 23.21 27.31 56,745,572 +1.78(+6.97%)
Mar 14, 2022 27.97 30.83 25.41 25.53 32,904,340 -6.60(-20.54%)
Mar 11, 2022 37.06 37.07 32.09 32.13 17,284,712 -3.63(-10.15%)
Mar 10, 2022 39.77 35.02 35.76 18,245,408 -7.58(-17.49%)
Mar 09, 2022 41.13 43.83 40.21 43.34 7,714,959 +3.32(+8.30%)
Mar 08, 2022 38.47 41.75 37.17 40.02 10,919,193 +1.41(+3.65%)
Mar 07, 2022 40.10 41.62 40.10 38.61 13,814,983 -2.66(-6.45%)
Mar 04, 2022 44.40 45.35 40.90 41.27 13,183,655 -3.95(-8.74%)
Mar 03, 2022 50.08 50.10 44.53 45.22 10,363,490 -3.55(-7.28%)
Mar 02, 2022 51.14 51.16 47.92 48.77 6,099,903 -2.21(-4.34%)
Mar 01, 2022 51.68 54.79 50.64 50.98 4,445,182 -0.88(-1.70%)
Feb 28, 2022 50.72 52.24 49.87 51.86 5,553,396 +0.21(+0.41%)
Feb 25, 2022 52.18 51.97 49.63 51.65 6,888,231 +0.59(+1.16%)
Feb 24, 2022 49.00 51.11 47.57 51.06 14,116,420 -0.76(-1.47%)
Feb 23, 2022 55.07 56.58 51.62 51.82 6,229,367 -2.58(-4.74%)
Feb 22, 2022 53.73 56.60 53.73 54.40 7,377,013 -1.63(-2.91%)
Feb 18, 2022 56.03 0 -3.61(-6.05%)
Feb 17, 2022 60.03 63.14 59.39 59.64 4,990,862 -0.57(-0.95%)
Feb 16, 2022 61.75 62.40 59.72 60.21 5,970,498 -1.02(-1.67%)
Feb 15, 2022 60.34 61.30 59.00 61.23 4,840,424 +2.07(+3.50%)
Feb 14, 2022 58.57 59.80 57.53 59.16 4,524,004 -0.84(-1.40%)
Feb 11, 2022 63.14 63.68 59.44 60.00 5,648,433 -3.20(-5.06%)
Feb 10, 2022 60.84 65.18 60.10 63.20 6,747,656 +0.92(+1.48%)
Feb 09, 2022 60.51 64.78 59.76 62.28 9,153,752 +2.12(+3.52%)
Feb 08, 2022 53.88 60.53 53.41 60.16 10,332,042 +6.83(+12.81%)
Feb 07, 2022 55.40 56.65 53.24 53.33 8,160,828 -2.52(-4.51%)
Feb 04, 2022 55.30 56.54 54.23 55.85 5,404,186 +0.72(+1.31%)
Feb 03, 2022 56.24 55.13 5,130,201 -2.66(-4.60%)
Feb 02, 2022 59.68 59.87 57.20 57.79 3,429,243 -1.81(-3.04%)
Feb 01, 2022 59.74 60.87 58.58 59.60 6,212,941 -0.24(-0.40%)
Jan 31, 2022 54.35 59.97 59.84 10,638,486 +6.79(+12.80%)
Jan 28, 2022 51.00 53.09 49.09 53.05 7,473,062 +2.22(+4.37%)
Jan 27, 2022 53.90 54.00 50.30 50.83 8,426,230 -3.25(-6.01%)
Jan 26, 2022 60.98 61.32 53.03 54.08 10,703,292 -5.42(-9.11%)
Jan 25, 2022 59.65 61.62 58.87 59.50 6,113,660 -1.02(-1.69%)
Jan 24, 2022 60.00 60.57 57.97 60.52 9,178,090 -1.89(-3.03%)
Jan 21, 2022 66.00 66.73 61.82 62.41 7,714,431 -3.71(-5.61%)
Jan 20, 2022 69.22 71.27 66.03 66.12 13,752,178 +1.77(+2.75%)
Jan 19, 2022 62.16 66.35 62.16 64.35 11,303,539 +2.82(+4.58%)
Jan 18, 2022 58.32 63.44 58.21 61.53 7,817,549 +1.12(+1.85%)
Jan 14, 2022 60.41 0 +2.79(+4.84%)
Jan 13, 2022 58.30 59.80 57.45 57.62 5,183,919 -2.76(-4.57%)
Jan 12, 2022 62.50 63.78 60.00 60.38 8,838,000 +0.36(+0.60%)
Jan 11, 2022 57.44 61.42 56.51 60.02 9,532,804 +3.03(+5.32%)
Jan 10, 2022 56.35 57.75 54.20 56.99 9,117,780 +1.09(+1.95%)
Jan 07, 2022 53.05 58.14 52.70 55.90 12,497,188 +3.77(+7.23%)
Jan 06, 2022 49.04 53.68 47.67 52.13 14,493,372 +3.60(+7.42%)
Jan 05, 2022 48.98 51.88 48.05 48.53 9,626,860 -1.29(-2.59%)
Jan 04, 2022 54.11 54.11 49.04 49.82 16,340,306 -6.28(-11.19%)
Jan 03, 2022 58.35 58.87 55.03 56.10 6,937,524 -2.20(-3.77%)
Dec 31, 2021 57.93 59.96 57.31 58.30 5,673,053 -1.15(-1.93%)
Dec 30, 2021 53.38 60.49 52.53 59.45 8,470,372 +5.44(+10.07%)
Dec 29, 2021 55.47 55.78 53.66 54.01 4,806,890 -2.03(-3.62%)
Dec 28, 2021 56.66 56.70 55.11 56.04 4,031,879 -0.92(-1.62%)
Dec 27, 2021 57.45 59.93 56.75 56.96 3,457,587 -0.75(-1.30%)
Dec 23, 2021 56.70 151.81 55.06 57.71 4,918,211 -0.73(-1.25%)
Dec 22, 2021 57.09 58.79 56.29 58.44 4,375,983 -0.87(-1.47%)
Dec 21, 2021 56.00 59.73 55.77 59.31 6,941,473 +4.53(+8.27%)
Dec 20, 2021 56.12 56.18 54.00 54.78 7,890,411 -3.28(-5.65%)
Dec 17, 2021 55.35 58.49 54.07 58.06 8,273,369 +0.97(+1.70%)
Dec 16, 2021 59.78 60.37 56.02 57.09 7,559,692 -2.04(-3.45%)
Dec 15, 2021 60.08 60.08 55.84 59.13 8,218,073 -2.49(-4.04%)
Dec 14, 2021 59.50 62.63 58.86 61.62 5,191,986 +0.01(+0.02%)
Dec 13, 2021 62.85 63.01 59.56 61.61 6,667,372 -2.01(-3.16%)
Dec 10, 2021 63.39 64.52 62.48 63.62 10,152,350 +1.44(+2.32%)
Dec 09, 2021 62.56 65.27 61.90 62.18 6,423,109 -0.25(-0.40%)
Dec 08, 2021 61.00 64.70 60.00 62.43 8,309,928 -0.60(-0.95%)
Dec 07, 2021 62.18 64.19 60.80 63.03 17,336,904 -89.32(-58.63%)
Dec 06, 2021 54.73 152.35 52.00 152.35 12,923,031 +97.91(+179.85%)
Dec 03, 2021 55.17 57.00 51.91 54.44 21,948,000 -4.84(-8.16%)
Dec 02, 2021 60.00 61.15 57.36 59.28 12,795,878 -2.83(-4.56%)
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