Pinduoduo Inc ADR (NQ: PDD )

152.35 +96.34 (+172.00%)
Streaming Delayed Price Updated: 4:59 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.40 40.88 39.53 40.88 5,853,490 +0.00(+0.00%)
Oct 30, 2019 40.61 41.83 40.41 40.88 4,974,259 +0.38(+0.94%)
Oct 29, 2019 42.13 42.13 39.60 40.50 7,195,516 -2.08(-4.88%)
Oct 28, 2019 41.29 42.85 40.69 42.58 7,174,530 +1.74(+4.26%)
Oct 25, 2019 39.40 42.00 39.23 40.84 13,138,200 +1.18(+2.98%)
Oct 24, 2019 35.80 40.00 35.62 39.66 17,601,933 +4.16(+11.72%)
Oct 23, 2019 34.24 35.53 33.88 35.50 4,911,411 +1.13(+3.29%)
Oct 22, 2019 34.09 35.50 34.00 34.37 5,341,999 +0.37(+1.09%)
Oct 21, 2019 33.88 34.18 33.66 34.00 3,527,846 +0.62(+1.86%)
Oct 18, 2019 34.22 34.64 32.70 33.38 4,600,600 -0.69(-2.03%)
Oct 17, 2019 33.82 34.49 33.64 34.07 3,638,869 +0.33(+0.98%)
Oct 16, 2019 33.69 34.19 33.63 33.74 2,964,936 -0.20(-0.59%)
Oct 15, 2019 33.19 34.10 33.06 33.94 5,961,325 +1.10(+3.35%)
Oct 14, 2019 32.60 33.10 32.45 32.84 2,815,554 -0.02(-0.06%)
Oct 11, 2019 32.20 33.38 32.00 32.86 5,383,000 +0.92(+2.88%)
Oct 10, 2019 31.91 32.29 31.75 31.94 3,030,136 +0.55(+1.75%)
Oct 09, 2019 31.72 32.18 31.57 31.39 3,258,849 +0.14(+0.45%)
Oct 08, 2019 31.00 31.58 30.65 31.25 4,793,635 -0.42(-1.33%)
Oct 07, 2019 33.24 33.24 31.13 31.67 7,227,437 -1.68(-5.04%)
Oct 04, 2019 32.97 33.44 32.77 33.35 3,457,200 +0.40(+1.21%)
Oct 03, 2019 32.60 33.12 32.12 32.95 2,985,439 +0.36(+1.10%)
Oct 02, 2019 32.26 32.70 31.77 32.59 5,002,216 -0.16(-0.49%)
Oct 01, 2019 32.35 32.89 32.12 32.75 4,402,354 +0.53(+1.64%)
Sep 30, 2019 31.96 32.63 31.31 32.22 6,584,441 +0.94(+3.01%)
Sep 27, 2019 32.86 33.39 30.02 31.28 15,985,000 -1.37(-4.20%)
Sep 26, 2019 32.41 33.40 32.10 32.65 6,859,169 +1.22(+3.88%)
Sep 25, 2019 31.01 32.31 30.96 31.43 15,433,380 +0.44(+1.42%)
Sep 24, 2019 32.80 33.19 30.82 30.99 21,266,402 -2.83(-8.37%)
Sep 23, 2019 33.85 34.19 33.02 33.82 5,824,238 -0.26(-0.76%)
Sep 20, 2019 34.67 35.10 33.16 34.08 6,618,200 -0.54(-1.56%)
Sep 19, 2019 34.33 35.29 34.06 34.62 5,109,625 +0.25(+0.73%)
Sep 18, 2019 35.27 35.27 33.89 34.37 6,983,140 -1.06(-2.99%)
Sep 17, 2019 34.30 35.74 34.22 35.43 5,926,594 +0.70(+2.02%)
Sep 16, 2019 35.51 35.57 34.21 34.73 7,214,807 -1.17(-3.26%)
Sep 13, 2019 36.07 36.47 35.76 35.90 4,994,100 -0.26(-0.72%)
Sep 12, 2019 36.30 36.89 36.06 36.16 6,520,253 -0.51(-1.39%)
Sep 11, 2019 34.89 36.72 34.78 36.67 6,523,538 +1.82(+5.22%)
Sep 10, 2019 34.46 34.92 33.72 34.85 5,618,756 -0.13(-0.37%)
Sep 09, 2019 35.13 35.20 33.62 34.98 5,783,984 +0.00(+0.00%)
Sep 06, 2019 35.07 35.86 34.55 34.98 7,478,200 +0.11(+0.32%)
Sep 05, 2019 34.40 35.04 34.40 34.87 4,857,070 +0.87(+2.56%)
Sep 04, 2019 33.66 34.25 33.21 34.00 6,748,948 +0.75(+2.26%)
Sep 03, 2019 32.68 33.27 32.13 33.25 7,292,215 +0.48(+1.46%)
Aug 30, 2019 33.75 33.80 32.50 32.77 8,084,700 -0.84(-2.50%)
Aug 29, 2019 31.50 33.88 31.20 33.61 15,958,848 +2.68(+8.66%)
Aug 28, 2019 30.62 31.38 30.55 30.93 9,671,792 +0.06(+0.19%)
Aug 27, 2019 30.90 30.92 30.46 30.87 7,299,412 +0.26(+0.85%)
Aug 26, 2019 29.95 31.09 29.95 30.61 8,920,824 +1.12(+3.80%)
Aug 23, 2019 29.64 30.65 29.38 29.49 11,150,500 -1.10(-3.60%)
Aug 22, 2019 29.64 30.98 29.06 30.59 20,523,657 +0.48(+1.59%)
Aug 21, 2019 29.16 30.20 28.86 30.11 42,230,650 +4.15(+15.99%)
Aug 20, 2019 25.61 26.17 25.25 25.96 10,776,529 +0.39(+1.53%)
Aug 19, 2019 25.50 26.00 25.23 25.57 7,260,433 +0.56(+2.24%)
Aug 16, 2019 24.18 25.10 24.18 25.01 7,496,100 +1.14(+4.78%)
Aug 15, 2019 23.90 24.52 23.60 23.87 4,911,319 +0.31(+1.32%)
Aug 14, 2019 23.23 23.77 22.83 23.56 4,818,493 -0.22(-0.93%)
Aug 13, 2019 22.57 24.00 22.51 23.78 7,277,839 +1.42(+6.35%)
Aug 12, 2019 22.40 22.92 22.08 22.36 5,578,039 -0.24(-1.06%)
Aug 09, 2019 22.46 23.19 22.41 22.60 5,497,000 -0.21(-0.92%)
Aug 08, 2019 22.24 22.87 21.83 22.81 4,328,861 +0.68(+3.07%)
Aug 07, 2019 21.59 22.21 21.50 22.13 4,181,552 +0.17(+0.77%)
Aug 06, 2019 22.25 22.66 21.87 21.96 4,436,418 -0.21(-0.95%)
Aug 05, 2019 22.41 22.41 21.22 22.17 6,588,430 -0.82(-3.57%)
Aug 02, 2019 22.29 23.68 22.25 22.99 8,494,500 +0.33(+1.46%)
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.