Pinduoduo Inc ADR (NQ: PDD )

96.70 -0.30 (-0.31%)
Streaming Delayed Price Updated: 1:07 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 93.25 97.50 92.85 97.00 4,441,129 +2.99(+3.18%)
Oct 15, 2021 94.38 95.92 92.54 94.01 5,988,484 -0.07(-0.07%)
Oct 14, 2021 96.99 98.00 92.31 94.08 7,435,814 -3.50(-3.59%)
Oct 13, 2021 95.82 99.19 95.34 97.58 5,328,972 +4.06(+4.34%)
Oct 12, 2021 94.50 97.11 93.24 93.52 4,442,778 -1.31(-1.38%)
Oct 11, 2021 99.82 100.29 94.83 94.83 6,899,267 -1.39(-1.44%)
Oct 08, 2021 95.73 97.00 94.32 96.22 7,394,479 +1.27(+1.34%)
Oct 07, 2021 94.00 95.87 92.17 94.95 9,274,144 +5.77(+6.47%)
Oct 06, 2021 85.27 90.30 84.82 89.18 4,396,225 +1.76(+2.01%)
Oct 05, 2021 85.50 88.65 85.50 87.42 5,035,388 +2.34(+2.75%)
Oct 04, 2021 85.88 86.27 83.75 85.08 7,907,183 -3.07(-3.48%)
Oct 01, 2021 90.54 91.53 87.58 88.15 4,471,437 -2.52(-2.78%)
Sep 30, 2021 89.06 91.64 88.51 90.67 6,264,188 +1.61(+1.81%)
Sep 29, 2021 89.12 91.86 87.55 89.06 7,134,929 +0.06(+0.07%)
Sep 28, 2021 93.08 93.84 88.10 89.00 11,689,956 -7.32(-7.60%)
Sep 27, 2021 92.86 96.55 91.00 96.32 6,244,632 +1.85(+1.96%)
Sep 24, 2021 96.22 96.30 93.55 94.47 4,667,622 -3.81(-3.88%)
Sep 23, 2021 96.86 98.68 95.28 98.28 3,706,134 +0.68(+0.70%)
Sep 22, 2021 95.24 99.68 95.20 97.60 4,948,206 +2.50(+2.63%)
Sep 21, 2021 94.94 96.24 93.89 95.10 4,315,276 +0.92(+0.98%)
Sep 20, 2021 96.89 97.65 91.61 94.18 9,033,847 -6.55(-6.50%)
Sep 17, 2021 101.66 102.00 99.06 100.73 6,701,613 +0.83(+0.83%)
Sep 16, 2021 97.55 100.65 96.64 99.90 4,955,593 +0.60(+0.60%)
Sep 15, 2021 99.70 99.83 96.78 99.30 9,194,506 -2.48(-2.44%)
Sep 14, 2021 102.15 103.60 100.97 101.78 4,053,778 -2.38(-2.28%)
Sep 13, 2021 102.15 104.86 99.10 104.16 8,192,676 +0.41(+0.40%)
Sep 10, 2021 106.46 107.61 103.10 103.75 4,806,587 -0.55(-0.53%)
Sep 09, 2021 101.90 105.36 101.26 104.30 4,959,712 -0.42(-0.40%)
Sep 08, 2021 107.20 108.11 102.53 104.72 7,359,462 -3.02(-2.80%)
Sep 07, 2021 106.29 109.00 104.23 107.74 17,757,409 +5.51(+5.39%)
Sep 03, 2021 100.53 103.81 100.46 102.23 6,570,937 -0.53(-0.52%)
Sep 02, 2021 103.77 105.45 100.00 102.76 11,384,318 -4.07(-3.81%)
Sep 01, 2021 100.30 109.79 100.20 106.83 15,616,138 +6.81(+6.81%)
Aug 31, 2021 99.10 101.17 95.28 100.02 14,917,724 +5.04(+5.31%)
Aug 30, 2021 94.30 95.86 90.17 94.98 7,792,047 +0.35(+0.37%)
Aug 27, 2021 96.50 97.24 93.01 94.63 6,822,644 -1.23(-1.28%)
Aug 26, 2021 96.97 98.87 94.60 95.86 7,597,175 -1.98(-2.02%)
Aug 25, 2021 97.47 98.93 95.85 97.84 10,579,855 -1.28(-1.29%)
Aug 24, 2021 90.94 99.77 90.93 99.12 42,105,629 +18.04(+22.25%)
Aug 23, 2021 79.00 81.68 76.38 81.08 10,715,308 +3.79(+4.90%)
Aug 20, 2021 77.69 81.40 76.30 77.29 9,950,777 +2.60(+3.48%)
Aug 19, 2021 76.08 76.84 74.12 74.69 10,021,104 -6.27(-7.74%)
Aug 18, 2021 80.98 82.26 78.29 80.96 5,594,403 +1.51(+1.90%)
Aug 17, 2021 79.00 82.64 77.01 79.45 9,347,872 -2.77(-3.37%)
Aug 16, 2021 82.64 83.07 80.93 82.22 6,500,526 -2.16(-2.56%)
Aug 13, 2021 87.27 87.29 83.68 84.38 4,678,287 -3.04(-3.48%)
Aug 12, 2021 87.93 87.93 85.30 87.42 4,197,535 -2.19(-2.44%)
Aug 11, 2021 92.82 93.28 89.38 89.61 3,485,994 -1.98(-2.16%)
Aug 10, 2021 95.00 95.51 91.32 91.59 4,298,224 -1.12(-1.21%)
Aug 09, 2021 88.40 93.81 87.58 92.71 4,932,858 +5.25(+6.00%)
Aug 06, 2021 90.00 90.79 86.06 87.46 4,860,661 -1.28(-1.44%)
Aug 05, 2021 88.65 90.34 86.36 88.74 4,356,280 -0.54(-0.60%)
Aug 04, 2021 90.00 93.19 89.00 89.28 8,211,495 +0.37(+0.42%)
Aug 03, 2021 89.31 90.78 87.44 88.91 5,394,557 -2.57(-2.81%)
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.