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 (%)
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.