Pinduoduo Inc ADR (NQ: PDD )

61.74 +5.73 (+10.23%)
Streaming Delayed Price Updated: 9:54 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 135.43 139.58 133.33 133.93 4,773,800 -3.56(-2.59%)
Apr 29, 2021 143.00 143.00 136.08 137.49 3,360,799 -4.88(-3.43%)
Apr 28, 2021 141.34 144.35 139.81 142.37 3,502,956 +2.29(+1.63%)
Apr 27, 2021 142.50 143.13 138.40 140.08 3,107,179 -1.42(-1.00%)
Apr 26, 2021 135.21 141.65 134.79 141.50 3,964,845 +2.89(+2.08%)
Apr 23, 2021 135.99 140.33 135.56 138.61 4,772,800 +5.29(+3.97%)
Apr 22, 2021 129.63 136.18 128.34 133.32 6,531,024 +4.65(+3.61%)
Apr 21, 2021 124.00 129.10 122.97 128.67 6,006,780 +3.06(+2.44%)
Apr 20, 2021 132.20 132.22 123.48 125.61 8,347,597 -7.19(-5.41%)
Apr 19, 2021 132.99 135.70 131.09 132.80 4,958,144 -0.51(-0.38%)
Apr 16, 2021 134.27 135.60 131.99 133.31 3,633,200 +0.93(+0.70%)
Apr 15, 2021 134.85 134.92 131.01 132.38 3,154,907 -0.23(-0.17%)
Apr 14, 2021 135.51 136.10 131.83 132.61 3,743,631 -2.54(-1.88%)
Apr 13, 2021 133.00 136.74 132.60 135.15 5,857,575 +1.38(+1.03%)
Apr 12, 2021 135.98 138.47 131.40 133.77 6,801,564 -3.85(-2.80%)
Apr 09, 2021 138.30 139.73 136.02 137.62 4,360,800 -2.58(-1.84%)
Apr 08, 2021 142.65 142.65 139.61 140.20 5,337,337 +2.31(+1.68%)
Apr 07, 2021 145.90 145.90 136.66 137.89 7,317,899 -10.24(-6.91%)
Apr 06, 2021 143.64 152.06 142.88 148.13 7,088,478 +5.22(+3.65%)
Apr 05, 2021 143.75 144.45 139.21 142.91 4,727,235 -1.02(-0.71%)
Apr 01, 2021 141.01 147.45 140.70 143.93 11,315,500 +10.05(+7.51%)
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 16,314,374 -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 5,301,342 -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 9,061,027 +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 13,982,556 -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%)
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.