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 )

0.4746 +0.0561 (+13.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2023 1.038 1.077 0.9999 1.040 8,981 +0.02(+1.96%)
Nov 30, 2023 1.020 1.020 1.020 1.020 827 +0.00(+0.00%)
Nov 29, 2023 1.020 1.020 1.020 1.020 386 -0.01(-1.45%)
Nov 28, 2023 0.9800 1.109 0.9800 1.035 670 +0.06(+6.15%)
Nov 27, 2023 1.050 1.050 0.9750 0.9750 2,989 -0.07(-6.25%)
Nov 24, 2023 1.020 1.070 0.9792 1.040 1,890 -0.02(-1.89%)
Nov 22, 2023 1.150 1.260 1.000 1.060 8,434 -0.15(-12.40%)
Nov 21, 2023 1.170 1.380 0.9910 1.210 23,279 +0.26(+27.36%)
Nov 20, 2023 1.140 1.140 0.9501 0.9501 921 -0.10(-9.62%)
Nov 17, 2023 1.082 1.082 1.051 1.051 1,235 -0.13(-10.92%)
Nov 16, 2023 1.220 1.220 1.120 1.180 10,597 -0.03(-2.47%)
Nov 15, 2023 1.050 1.210 1.040 1.210 3,076 +0.21(+21.12%)
Nov 14, 2023 1.020 1.020 0.9900 0.9989 15,323 +0.10(+10.99%)
Nov 13, 2023 1.010 1.010 0.8782 0.9000 18,066 -0.12(-12.20%)
Nov 10, 2023 1.260 1.340 1.000 1.025 23,613 -0.23(-18.00%)
Nov 09, 2023 1.250 1.250 1.250 1.250 167 -0.00(-0.25%)
Nov 08, 2023 1.360 1.390 1.253 1.253 19,996 -0.10(-7.18%)
Nov 07, 2023 1.380 1.410 1.210 1.350 22,206 -0.01(-0.74%)
Nov 06, 2023 1.420 1.420 1.220 1.360 11,335 -0.06(-4.23%)
Nov 03, 2023 1.590 1.693 1.200 1.420 40,048 -0.17(-10.69%)
Nov 02, 2023 1.640 1.800 1.480 1.590 13,781 +0.16(+11.19%)
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.