Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4746 UNCHANGED
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 (%)
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%)
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.