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 (%)
Oct 31, 2023 1.010 1.470 1.010 1.430 27,121 +0.27(+23.17%)
Oct 30, 2023 1.100 1.180 1.030 1.161 8,442 +0.06(+5.68%)
Oct 27, 2023 1.000 1.160 0.9100 1.099 4,367 +0.04(+3.64%)
Oct 26, 2023 1.000 1.070 1.001 1.060 2,392 -0.12(-10.17%)
Oct 25, 2023 1.140 1.370 1.080 1.180 10,815 +0.06(+5.23%)
Oct 24, 2023 0.9500 1.439 0.8501 1.121 15,972 +0.17(+17.78%)
Oct 23, 2023 0.8700 0.9520 0.7633 0.9520 4,927 +0.08(+9.43%)
Oct 20, 2023 0.8840 0.8840 0.8111 0.8700 2,191 +0.00(+0.47%)
Oct 19, 2023 0.8300 0.8700 0.8201 0.8659 7,308 +0.05(+5.60%)
Oct 18, 2023 0.7000 0.8200 0.6000 0.8200 13,341 +0.17(+26.15%)
Oct 17, 2023 0.7300 0.7300 0.6401 0.6500 4,982 -0.05(-7.14%)
Oct 16, 2023 0.7500 0.7000 0.6400 0.7000 6,687 +0.02(+3.40%)
Oct 13, 2023 0.7575 0.7575 0.6251 0.6770 7,845 -0.05(-7.35%)
Oct 12, 2023 0.7600 0.7649 0.6100 0.7307 27,607 -0.06(-8.13%)
Oct 11, 2023 0.8766 0.9170 0.7527 0.7954 11,416 +0.03(+3.30%)
Oct 10, 2023 0.9000 0.9050 0.7661 0.7700 27,895 -0.18(-18.88%)
Oct 09, 2023 1.030 1.030 0.9320 0.9492 5,088 -0.05(-5.08%)
Oct 06, 2023 1.010 1.040 0.9290 1.000 1,624 +0.05(+5.26%)
Oct 05, 2023 0.9500 1.125 0.9500 0.9500 5,599 -0.03(-3.22%)
Oct 04, 2023 1.000 1.000 0.9727 0.9816 2,884 +0.02(+1.71%)
Oct 03, 2023 0.9500 1.200 0.8790 0.9651 22,836 -0.10(-9.80%)
Oct 02, 2023 1.190 1.190 1.045 1.070 13,181 -0.06(-5.31%)
Sep 29, 2023 1.200 1.200 1.000 1.130 35,914 +0.01(+1.35%)
Sep 28, 2023 1.140 1.230 1.060 1.115 31,367 -0.02(-2.19%)
Sep 27, 2023 1.500 1.570 1.020 1.140 64,974 -0.31(-21.38%)
Sep 26, 2023 2.000 2.020 1.200 1.450 49,855 -0.53(-26.77%)
Sep 25, 2023 1.900 1.980 1.860 1.980 4,611 +0.07(+3.72%)
Sep 22, 2023 1.870 2.395 1.870 1.909 21,857 +0.06(+3.19%)
Sep 21, 2023 1.690 2.070 1.690 1.850 25,044 +0.17(+10.12%)
Sep 20, 2023 1.760 1.790 1.674 1.680 5,408 -0.07(-4.00%)
Sep 19, 2023 1.800 1.810 1.750 1.750 3,956 -0.05(-2.78%)
Sep 18, 2023 1.960 2.280 1.725 1.800 19,234 -0.14(-7.22%)
Sep 15, 2023 2.160 2.200 1.880 1.940 28,493 -0.13(-6.28%)
Sep 14, 2023 2.180 2.240 2.070 2.070 25,869 -0.13(-5.91%)
Sep 13, 2023 2.190 2.220 2.050 2.200 27,369 +0.02(+0.92%)
Sep 12, 2023 2.290 2.600 2.120 2.180 41,341 -0.03(-1.58%)
Sep 11, 2023 2.290 2.215 18,267 -0.15(-6.20%)
Sep 06, 2023 2.361 0 +0.26(+12.44%)
Sep 05, 2023 2.540 2.540 2.040 2.100 48,285 -0.41(-16.33%)
Sep 01, 2023 2.510 2.980 2.190 2.510 116,738 +0.14(+5.91%)
Aug 31, 2023 2.880 2.880 2.370 2.370 25,229 -0.42(-15.04%)
Aug 30, 2023 2.180 3.330 2.020 2.789 53,380 +0.48(+20.75%)
Aug 29, 2023 2.010 2.325 1.830 2.310 33,770 +0.27(+13.24%)
Aug 28, 2023 2.070 2.110 1.910 2.040 21,630 -0.15(-6.85%)
Aug 25, 2023 1.980 2.200 1.850 2.190 22,676 +0.12(+5.91%)
Aug 24, 2023 2.070 2.070 1.800 2.068 21,327 -0.01(-0.44%)
Aug 23, 2023 2.010 2.090 1.850 2.077 20,324 -0.07(-3.48%)
Aug 22, 2023 2.090 2.214 1.859 2.152 29,392 +0.33(+18.23%)
Aug 21, 2023 2.200 2.350 1.600 1.820 127,077 -0.41(-18.39%)
Aug 18, 2023 2.550 2.576 2.151 2.230 81,725 -0.35(-13.57%)
Aug 17, 2023 2.600 2.700 2.570 2.580 17,328 -0.12(-4.44%)
Aug 16, 2023 2.780 2.880 2.551 2.700 60,207 -0.04(-1.46%)
Aug 15, 2023 2.900 2.990 2.550 2.740 74,641 -0.18(-6.16%)
Aug 14, 2023 2.890 3.090 2.743 2.920 32,709 -0.23(-7.30%)
Aug 11, 2023 3.140 3.170 2.724 3.150 39,542 -0.06(-1.87%)
Aug 10, 2023 3.220 3.220 2.900 3.210 21,937 -0.04(-1.23%)
Aug 09, 2023 3.710 3.710 2.790 3.250 38,987 -0.05(-1.52%)
Aug 08, 2023 2.650 3.400 2.530 3.300 44,857 +0.78(+30.90%)
Aug 07, 2023 3.230 3.270 2.521 2.521 16,211 -0.75(-22.91%)
Aug 04, 2023 3.260 3.445 3.220 3.270 2,975 -0.13(-3.82%)
Aug 03, 2023 3.510 3.730 3.400 3.400 6,295 -0.06(-1.73%)
Aug 02, 2023 3.450 3.750 3.290 3.460 14,962 -0.15(-4.15%)
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.