Breaking News Bar

Business News and Information

Pinduoduo Inc ADR (NQ: PDD )

99.40 +1.88 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 61.39 67.09 61.10 66.87 15,504,600 +6.51(+10.79%)
May 28, 2020 59.77 61.99 59.56 60.36 7,389,401 +0.04(+0.07%)
May 27, 2020 63.17 63.67 59.88 60.32 8,974,066 -4.57(-7.04%)
May 26, 2020 69.69 69.69 63.30 64.89 17,194,996 -3.81(-5.55%)
May 22, 2020 62.61 69.21 60.13 68.70 25,121,000 +8.90(+14.88%)
May 21, 2020 59.14 60.75 57.02 59.80 12,072,390 -1.10(-1.81%)
May 20, 2020 63.34 63.89 59.78 60.90 12,673,488 -2.19(-3.47%)
May 19, 2020 66.96 69.50 62.77 63.09 9,714,307 -3.37(-5.07%)
May 18, 2020 62.59 67.08 62.16 66.46 7,798,907 +5.16(+8.42%)
May 15, 2020 60.60 62.91 60.60 61.30 7,098,400 +0.46(+0.76%)
May 14, 2020 58.38 61.00 57.35 60.84 6,800,613 +1.01(+1.69%)
May 13, 2020 59.04 60.98 57.84 59.83 10,447,180 +2.00(+3.46%)
May 12, 2020 55.78 60.60 55.72 57.83 11,054,488 +2.89(+5.26%)
May 11, 2020 54.43 55.78 53.84 54.94 4,828,280 +0.34(+0.62%)
May 08, 2020 50.89 55.12 50.72 54.60 7,446,400 +4.55(+9.09%)
May 07, 2020 49.80 50.15 48.90 50.05 4,673,919 +0.85(+1.73%)
May 06, 2020 49.65 50.29 49.02 49.20 4,170,418 +0.48(+0.99%)
May 05, 2020 47.90 50.05 47.75 48.72 9,004,478 +2.35(+5.07%)
May 04, 2020 45.72 47.33 45.08 46.37 4,829,867 +0.94(+2.07%)
May 01, 2020 46.55 46.98 44.80 45.43 5,553,300 -2.01(-4.24%)
Apr 30, 2020 48.53 48.87 46.75 47.44 4,776,060 -1.42(-2.91%)
Apr 29, 2020 48.17 49.80 47.77 48.86 4,900,225 +0.80(+1.66%)
Apr 28, 2020 51.23 51.51 47.83 48.06 6,669,529 -3.13(-6.11%)
Apr 27, 2020 51.15 51.88 50.60 51.19 4,716,214 +1.62(+3.27%)
Apr 24, 2020 49.70 50.58 49.18 49.57 4,514,800 +0.40(+0.81%)
Apr 23, 2020 51.53 52.22 48.95 49.17 8,322,232 -2.98(-5.71%)
Apr 22, 2020 51.70 53.67 51.70 52.15 8,834,426 +1.21(+2.38%)
Apr 21, 2020 50.00 51.50 48.37 50.94 11,536,870 +0.27(+0.53%)
Apr 20, 2020 45.12 51.49 45.07 50.67 18,298,376 +6.21(+13.97%)
Apr 17, 2020 45.68 45.79 42.77 44.46 9,363,200 -0.66(-1.46%)
Apr 16, 2020 44.33 46.49 44.20 45.12 8,682,860 +1.23(+2.80%)
Apr 15, 2020 42.34 44.00 42.34 43.89 5,095,779 +0.86(+2.00%)
Apr 14, 2020 42.40 43.98 42.34 43.03 6,795,956 +1.61(+3.89%)
Apr 13, 2020 41.02 42.09 40.80 41.42 4,847,152 +0.38(+0.93%)
Apr 09, 2020 40.40 41.83 40.18 41.04 7,673,000 +1.33(+3.35%)
Apr 08, 2020 40.00 40.48 38.93 39.71 6,818,269 -0.92(-2.26%)
Apr 07, 2020 38.66 41.21 38.56 40.63 11,640,840 +2.14(+5.56%)
Apr 06, 2020 37.50 38.50 37.41 38.49 7,968,935 +1.59(+4.31%)
Apr 03, 2020 36.40 37.65 36.22 36.90 7,498,000 +0.62(+1.71%)
Apr 02, 2020 33.90 36.77 33.90 36.28 7,576,037 +0.38(+1.06%)
Apr 01, 2020 35.73 37.33 35.42 35.90 9,897,051 -0.13(-0.36%)
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%)
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