Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresh2 Group Limited - American Depositary Shares (NQ: FRES )

0.3605 +0.0085 (+2.41%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.3551 0.3822 0.3551 0.3605 3,978 +0.01(+2.41%)
May 30, 2024 0.3400 0.3740 0.3305 0.3520 42,156 -0.02(-4.86%)
May 29, 2024 0.3500 0.3800 0.3500 0.3700 9,022 -0.03(-7.50%)
May 28, 2024 0.3500 0.4091 0.3500 0.4000 20,162 +0.01(+2.04%)
May 24, 2024 0.3980 0.4094 0.3645 0.3920 8,729 -0.01(-1.75%)
May 23, 2024 0.4500 0.4513 0.3800 0.3990 25,320 -0.06(-13.26%)
May 22, 2024 0.4502 0.4884 0.4500 0.4600 20,956 -0.00(-0.02%)
May 21, 2024 0.4600 0.4990 0.4500 0.4601 93,092 -0.01(-2.11%)
May 20, 2024 0.4900 0.4900 0.4069 0.4700 77,887 -0.00(-0.97%)
May 17, 2024 0.4396 0.4773 0.4101 0.4746 46,425 +0.06(+13.41%)
May 16, 2024 0.4060 0.4350 0.4060 0.4185 14,703 +0.01(+3.08%)
May 15, 2024 0.4090 0.4397 0.3895 0.4060 6,313 +0.02(+4.10%)
May 14, 2024 0.4011 0.4149 0.3500 0.3900 144,217 -0.03(-6.50%)
May 13, 2024 0.4371 0.4400 0.3850 0.4171 72,934 -0.01(-1.30%)
May 10, 2024 0.4000 0.4399 0.3695 0.4226 11,937 +0.01(+2.20%)
May 09, 2024 0.4310 0.5000 0.4030 0.4135 23,856 -0.02(-4.08%)
May 08, 2024 0.4480 0.5900 0.4192 0.4311 38,298 -0.02(-5.32%)
May 07, 2024 0.4600 0.5493 0.4450 0.4553 16,462 -0.01(-2.09%)
May 06, 2024 0.4600 0.5006 0.4444 0.4650 15,848 -0.04(-7.11%)
May 03, 2024 0.5022 0.5499 0.4600 0.5006 99,048 -0.00(-0.32%)
May 02, 2024 0.4670 0.5850 0.4524 0.5022 63,334 +0.01(+2.47%)
May 01, 2024 0.5400 0.5500 0.4800 0.4901 309,738 -0.06(-10.89%)
Apr 30, 2024 0.5300 0.5722 0.5000 0.5500 267,850 +0.05(+9.52%)
Apr 29, 2024 0.5963 0.5963 0.5011 0.5022 45,712 -0.08(-13.22%)
Apr 26, 2024 0.6600 0.6600 0.5650 0.5787 135,472 -0.02(-3.55%)
Apr 25, 2024 0.4000 0.6220 0.4041 0.6000 90,702 +0.15(+33.63%)
Apr 24, 2024 0.4370 0.4500 0.4200 0.4490 68,902 -0.02(-4.47%)
Apr 23, 2024 0.3880 0.4700 0.3774 0.4700 269,078 +0.08(+20.82%)
Apr 22, 2024 0.3870 0.4200 0.3798 0.3890 75,807 +0.02(+5.62%)
Apr 19, 2024 0.3314 0.4000 0.3200 0.3683 119,391 +0.03(+8.77%)
Apr 18, 2024 0.3557 0.3665 0.3314 0.3386 62,963 -0.01(-3.28%)
Apr 17, 2024 0.3600 0.4050 0.3500 0.3501 31,143 -0.01(-3.15%)
Apr 16, 2024 0.3759 0.4000 0.3600 0.3615 34,433 -0.01(-2.95%)
Apr 15, 2024 0.3700 0.4200 0.3681 0.3725 56,999 -0.00(-0.03%)
Apr 12, 2024 0.3700 0.4103 0.3636 0.3726 90,743 -0.01(-1.97%)
Apr 11, 2024 0.3690 0.4250 0.3690 0.3801 33,466 -0.03(-7.29%)
Apr 10, 2024 0.4000 0.4350 0.3797 0.4100 64,054 -0.00(-0.07%)
Apr 09, 2024 0.4468 0.4600 0.4000 0.4103 97,685 -0.05(-10.65%)
Apr 08, 2024 0.4725 0.4851 0.4428 0.4592 79,144 -0.01(-1.86%)
Apr 05, 2024 0.4900 0.5000 0.4350 0.4679 104,551 -0.03(-5.47%)
Apr 04, 2024 0.4400 0.5700 0.4331 0.4950 98,964 +0.05(+11.24%)
Apr 03, 2024 0.4500 0.4768 0.4400 0.4450 28,060 -0.03(-7.21%)
Apr 02, 2024 0.4444 0.5500 0.4444 0.4796 60,925 -0.05(-9.66%)
Apr 01, 2024 0.5254 0.5500 0.4913 0.5309 77,392 -0.02(-3.47%)
Mar 28, 2024 0.5500 0.5900 0.5150 0.5500 83,197 -0.02(-3.51%)
Mar 27, 2024 0.6200 0.6374 0.5700 0.5700 139,038 -0.07(-10.94%)
Mar 26, 2024 0.7300 0.7580 0.4430 0.6400 74,866 -0.08(-11.11%)
Mar 25, 2024 0.7002 0.7835 0.6506 0.7200 85,212 -0.03(-3.56%)
Mar 22, 2024 0.7903 0.8301 0.6200 0.7466 36,774 -0.10(-11.77%)
Mar 21, 2024 0.7000 0.9000 0.6401 0.8462 394,894 +0.17(+24.50%)
Mar 20, 2024 0.5500 0.7900 0.4323 0.6797 195,273 +0.12(+21.59%)
Mar 19, 2024 0.6450 0.8046 0.4200 0.5590 323,406 -0.13(-19.02%)
Mar 18, 2024 0.5080 0.7423 0.4700 0.6903 798,872 +0.22(+47.69%)
Mar 15, 2024 0.3888 0.5000 0.3523 0.4674 168,588 +0.08(+19.51%)
Mar 14, 2024 0.3400 0.3950 0.3327 0.3911 92,887 +0.04(+12.00%)
Mar 13, 2024 0.3327 0.3800 0.3325 0.3492 42,937 +0.01(+2.49%)
Mar 12, 2024 0.3510 0.3890 0.3400 0.3407 21,464 -0.02(-6.66%)
Mar 11, 2024 0.3700 0.3950 0.3384 0.3650 106,044 -0.02(-5.19%)
Mar 08, 2024 0.3500 0.4100 0.3301 0.3850 131,997 +0.05(+16.60%)
Mar 07, 2024 0.3500 0.3600 0.3301 0.3302 17,241 -0.01(-3.51%)
Mar 06, 2024 0.3101 0.3700 0.3100 0.3422 71,478 +0.02(+6.11%)
Mar 05, 2024 0.3500 0.3576 0.3200 0.3225 96,379 +0.00(+0.78%)
Mar 04, 2024 0.3110 0.3900 0.3110 0.3200 71,773 +0.02(+6.63%)
Mar 01, 2024 0.3200 0.3400 0.3000 0.3001 83,713 -0.01(-4.21%)
Feb 29, 2024 0.3304 0.3500 0.3133 0.3133 54,828 -0.03(-8.47%)
Feb 28, 2024 0.3700 0.3701 0.3393 0.3423 49,714 -0.01(-2.23%)
Feb 27, 2024 0.3850 0.3850 0.3266 0.3501 95,312 -0.02(-6.01%)
Feb 26, 2024 0.4200 0.4200 0.3326 0.3725 54,815 -0.01(-3.75%)
Feb 23, 2024 0.3600 0.4100 0.3600 0.3870 59,194 +0.03(+8.34%)
Feb 22, 2024 0.4000 0.4028 0.3500 0.3572 87,997 -0.02(-6.00%)
Feb 21, 2024 0.4300 0.4492 0.3500 0.3800 189,850 -0.05(-11.83%)
Feb 20, 2024 0.4700 0.5150 0.4149 0.4310 195,416 -0.04(-8.34%)
Feb 16, 2024 0.3627 0.5000 0.3627 0.4702 229,824 +0.08(+20.53%)
Feb 15, 2024 0.3376 0.4190 0.3376 0.3901 197,059 -0.06(-13.27%)
Feb 14, 2024 0.5170 0.5900 0.3901 0.4498 3,364,535 -0.03(-6.85%)
Feb 13, 2024 0.3770 0.4829 0.3626 0.4829 536,899 +0.12(+33.03%)
Feb 12, 2024 0.3466 0.3809 0.3200 0.3630 181,524 +0.03(+9.97%)
Feb 09, 2024 0.3402 0.3512 0.2999 0.3301 92,140 -0.01(-2.91%)
Feb 08, 2024 0.3890 0.3890 0.3200 0.3400 99,960 -0.01(-3.41%)
Feb 07, 2024 0.3900 0.3950 0.3202 0.3520 103,791 -0.01(-3.22%)
Feb 06, 2024 0.3840 0.3840 0.3301 0.3637 112,235 +0.01(+3.18%)
Feb 05, 2024 0.4000 0.4190 0.3524 0.3525 130,994 -0.06(-14.25%)
Feb 02, 2024 0.4567 0.4567 0.3999 0.4111 73,597 -0.02(-5.54%)
Feb 01, 2024 0.4200 0.4600 0.4200 0.4352 87,154 +0.04(+8.80%)
Jan 31, 2024 0.3900 0.4420 0.3900 0.4000 70,255 +0.01(+2.56%)
Jan 30, 2024 0.3342 0.4418 0.3342 0.3900 38,126 -0.01(-2.50%)
Jan 29, 2024 0.4300 0.4300 0.4000 0.4000 29,283 -0.02(-4.76%)
Jan 26, 2024 0.4700 0.4700 0.4199 0.4200 29,841 -0.02(-4.55%)
Jan 25, 2024 0.4782 0.4782 0.4282 0.4400 28,166 -0.02(-4.35%)
Jan 24, 2024 0.5290 0.5301 0.4013 0.4600 55,026 -0.04(-8.00%)
Jan 23, 2024 0.5100 0.5800 0.4864 0.5000 37,333 +0.01(+2.52%)
Jan 22, 2024 0.4501 0.5100 0.4501 0.4877 30,136 +0.09(+21.92%)
Jan 19, 2024 0.5100 0.5160 0.4000 0.4000 40,946 -0.12(-23.08%)
Jan 18, 2024 0.6200 0.6200 0.5100 0.5200 8,360 -0.03(-5.45%)
Jan 17, 2024 0.6389 0.6389 0.5500 0.5500 19,141 +0.05(+9.89%)
Jan 16, 2024 0.5711 0.6045 0.5005 0.5005 13,884 -0.07(-12.27%)
Jan 12, 2024 0.5700 0.5847 0.5700 0.5705 10,211 +0.00(+0.09%)
Jan 11, 2024 0.5800 0.6300 0.5700 0.5700 23,032 +0.00(+0.00%)
Jan 10, 2024 0.6000 0.6300 0.5625 0.5700 24,371 -0.02(-3.76%)
Jan 09, 2024 0.5801 0.6299 0.5502 0.5923 41,438 +0.02(+3.91%)
Jan 08, 2024 0.6100 0.6100 0.5300 0.5700 38,227 +0.00(+0.00%)
Jan 05, 2024 0.6059 0.6059 0.5005 0.5700 49,685 +0.03(+6.54%)
Jan 04, 2024 0.5204 0.5900 0.5204 0.5350 16,414 +0.00(+0.72%)
Jan 03, 2024 0.6100 0.6998 0.5251 0.5312 64,456 -0.18(-25.62%)
Jan 02, 2024 0.7970 0.7970 0.6011 0.7142 39,369 -0.18(-19.75%)
Dec 29, 2023 0.7500 0.8900 0.6450 0.8900 47,914 +0.10(+13.02%)
Dec 28, 2023 0.7900 0.7981 0.7500 0.7875 32,523 +0.07(+9.38%)
Dec 27, 2023 0.7800 0.8000 0.7200 0.7200 39,058 -0.07(-9.06%)
Dec 26, 2023 0.8000 0.8279 0.7629 0.7917 30,096 -0.03(-3.51%)
Dec 22, 2023 0.9030 0.9030 0.8110 0.8205 22,718 -0.03(-3.50%)
Dec 21, 2023 0.8950 0.9000 0.8502 0.8503 35,967 +0.00(+0.04%)
Dec 20, 2023 0.9000 0.9000 0.8050 0.8500 51,538 +0.04(+5.59%)
Dec 19, 2023 0.8800 0.8800 0.8001 0.8050 36,489 -0.04(-5.27%)
Dec 18, 2023 0.9000 0.9000 0.8498 0.8498 4,474 +0.05(+6.16%)
Dec 15, 2023 0.8900 0.8925 0.8000 0.8005 15,342 -0.05(-5.82%)
Dec 14, 2023 0.9000 0.9000 0.8500 0.8500 11,219 -0.04(-4.01%)
Dec 13, 2023 0.9500 0.9500 0.8300 0.8855 17,686 -0.06(-6.80%)
Dec 12, 2023 1.000 1.070 0.9000 0.9501 25,261 -0.10(-9.51%)
Dec 11, 2023 1.170 1.170 1.040 1.050 6,677 -0.12(-10.26%)
Dec 08, 2023 1.200 1.275 1.170 1.170 7,463 +0.03(+2.63%)
Dec 07, 2023 1.059 1.160 1.050 1.140 4,648 +0.06(+5.56%)
Dec 06, 2023 1.060 1.100 1.050 1.080 5,840 -0.03(-2.70%)
Dec 05, 2023 1.080 1.110 0.9900 1.110 7,847 +0.03(+2.78%)
Dec 04, 2023 0.9800 1.080 0.9800 1.080 3,002 +0.04(+3.85%)
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.