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 )

0.3630 -0.0270 (-6.92%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 12, 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 (%)
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%)
Nov 01, 2023 1.280 1.490 1.280 1.430 19,466 +0.00(+0.00%)
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%)
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.