Breaking News Bar

Business News and Information

Pinduoduo Inc ADR (NQ: PDD )

121.97 -1.23 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.71 36.71 35.43 36.03 9,930,834 +0.40(+1.12%)
Mar 30, 2020 35.53 36.16 35.24 35.63 7,139,919 +0.31(+0.88%)
Mar 27, 2020 36.20 36.20 34.72 35.32 11,250,300 -1.69(-4.57%)
Mar 26, 2020 37.02 38.48 36.71 37.01 6,214,458 -0.25(-0.67%)
Mar 25, 2020 35.85 38.78 35.80 37.26 8,265,879 +1.21(+3.36%)
Mar 24, 2020 35.05 36.13 34.76 36.05 6,220,153 +1.95(+5.72%)
Mar 23, 2020 34.15 34.75 32.66 34.10 5,546,105 +0.53(+1.58%)
Mar 20, 2020 34.00 35.74 33.38 33.57 6,836,400 -0.23(-0.68%)
Mar 19, 2020 31.55 33.84 31.41 33.80 7,070,202 +2.03(+6.39%)
Mar 18, 2020 31.56 32.79 31.00 31.77 6,650,037 -1.62(-4.85%)
Mar 17, 2020 32.79 34.06 31.65 33.39 6,047,578 +1.20(+3.73%)
Mar 16, 2020 31.14 33.48 30.20 32.19 8,834,370 -1.57(-4.65%)
Mar 13, 2020 34.50 34.65 32.96 33.76 9,429,500 +0.95(+2.90%)
Mar 12, 2020 33.90 34.20 32.50 32.81 13,344,185 -2.25(-6.42%)
Mar 11, 2020 35.50 37.28 34.67 35.06 19,553,019 -2.63(-6.98%)
Mar 10, 2020 37.14 38.14 36.70 37.69 13,035,095 +1.18(+3.23%)
Mar 09, 2020 35.01 37.48 34.79 36.51 9,536,347 -0.25(-0.68%)
Mar 06, 2020 35.74 36.78 35.29 36.76 7,009,100 +0.64(+1.77%)
Mar 05, 2020 35.70 37.35 35.55 36.12 8,614,297 -0.17(-0.47%)
Mar 04, 2020 36.43 36.48 35.76 36.29 5,474,401 +0.50(+1.40%)
Mar 03, 2020 37.50 37.62 35.40 35.79 6,539,362 -1.72(-4.59%)
Mar 02, 2020 37.00 37.57 36.46 37.51 9,237,289 +1.73(+4.84%)
Feb 28, 2020 34.00 35.84 33.85 35.78 7,468,600 +0.60(+1.71%)
Feb 27, 2020 34.08 35.84 33.90 35.18 13,390,866 +0.65(+1.88%)
Feb 26, 2020 33.02 34.90 33.02 34.53 9,442,250 +1.73(+5.27%)
Feb 25, 2020 34.18 34.26 32.78 32.80 12,768,232 -0.34(-1.03%)
Feb 24, 2020 33.00 33.98 32.90 33.14 15,331,908 -1.43(-4.14%)
Feb 21, 2020 36.06 36.25 34.40 34.57 11,404,499 -1.75(-4.82%)
Feb 20, 2020 37.12 37.68 35.96 36.32 5,845,443 -0.81(-2.18%)
Feb 19, 2020 36.82 37.42 36.69 37.13 4,193,561 +0.69(+1.89%)
Feb 18, 2020 37.00 37.08 36.11 36.44 6,619,106 -0.68(-1.83%)
Feb 14, 2020 37.30 37.64 36.93 37.12 4,137,600 -0.30(-0.80%)
Feb 13, 2020 36.20 37.72 36.00 37.42 6,318,371 +0.61(+1.66%)
Feb 12, 2020 36.57 37.08 36.00 36.81 5,143,953 +0.81(+2.25%)
Feb 11, 2020 34.95 36.29 34.74 36.00 8,966,517 +1.50(+4.35%)
Feb 10, 2020 34.50 35.37 34.25 34.50 11,205,957 +0.22(+0.64%)
Feb 07, 2020 36.21 36.21 34.00 34.28 10,138,700 -2.10(-5.77%)
Feb 06, 2020 36.27 36.95 36.01 36.38 5,640,762 +0.66(+1.85%)
Feb 05, 2020 37.09 37.09 35.21 35.72 4,946,788 -0.79(-2.16%)
Feb 04, 2020 36.43 37.29 36.26 36.51 6,502,089 +0.72(+2.01%)
Feb 03, 2020 35.00 35.97 34.35 35.79 7,037,956 +0.57(+1.62%)
Jan 31, 2020 35.73 35.81 34.62 35.22 4,919,000 -0.71(-1.98%)
Jan 30, 2020 35.65 36.00 34.60 35.93 7,187,201 -0.81(-2.20%)
Jan 29, 2020 37.51 37.51 36.61 36.74 1,673,003 -0.22(-0.60%)
Jan 28, 2020 37.30 37.40 36.63 36.96 3,029,866 +0.37(+1.01%)
Jan 27, 2020 35.51 37.04 35.30 36.59 7,778,653 -0.75(-2.01%)
Jan 24, 2020 38.50 38.99 36.58 37.34 5,301,800 -1.03(-2.68%)
Jan 23, 2020 38.25 38.65 37.64 38.37 5,168,022 -0.49(-1.26%)
Jan 22, 2020 39.95 40.74 38.67 38.86 4,772,247 -0.48(-1.22%)
Jan 21, 2020 38.58 39.64 38.29 39.34 4,990,873 -0.09(-0.23%)
Jan 17, 2020 39.84 40.46 39.19 39.43 4,863,900 -0.08(-0.20%)
Jan 16, 2020 39.10 40.27 38.97 39.51 6,199,354 +0.84(+2.17%)
Jan 15, 2020 37.94 39.14 37.89 38.67 6,674,273 +0.65(+1.71%)
Jan 14, 2020 39.37 39.37 37.68 38.02 10,482,725 -1.33(-3.38%)
Jan 13, 2020 39.01 39.66 38.75 39.35 5,539,887 +0.93(+2.42%)
Jan 10, 2020 40.25 40.25 37.81 38.42 10,212,500 -1.24(-3.13%)
Jan 09, 2020 41.14 41.85 39.60 39.66 5,636,933 -0.84(-2.07%)
Jan 08, 2020 40.63 41.13 40.06 40.50 5,281,501 -0.71(-1.72%)
Jan 07, 2020 40.71 41.61 39.81 41.21 4,807,322 +1.12(+2.79%)
Jan 06, 2020 40.55 40.74 39.61 40.09 4,245,737 -0.80(-1.96%)
Jan 03, 2020 40.00 41.65 39.69 40.89 4,870,400 -0.34(-0.82%)
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.
 
bottom clear