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 )

1.314 +0.242 (+22.59%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 27, 2024 1.118 1.319 1.118 1.314 12,059 +0.24(+22.59%)
Nov 26, 2024 1.136 1.260 1.040 1.072 10,219 -0.07(-6.27%)
Nov 25, 2024 1.120 1.280 1.120 1.144 11,377 -0.17(-12.69%)
Nov 22, 2024 1.390 1.390 1.200 1.310 4,489 +0.04(+3.43%)
Nov 21, 2024 1.230 1.460 1.210 1.266 30,530 +0.06(+4.67%)
Nov 20, 2024 1.020 1.210 1.020 1.210 15,138 +0.19(+18.63%)
Nov 19, 2024 1.050 1.160 1.000 1.020 23,094 +0.06(+6.05%)
Nov 18, 2024 0.9900 1.010 0.9501 0.9618 8,355 -0.05(-4.77%)
Nov 15, 2024 0.9507 1.010 0.9507 1.010 5,858 -0.01(-0.98%)
Nov 14, 2024 1.010 1.020 1.000 1.020 2,457 +0.01(+0.99%)
Nov 13, 2024 1.040 1.040 1.007 1.010 8,001 -0.03(-2.89%)
Nov 12, 2024 1.100 1.110 1.040 1.040 9,532 -0.11(-9.56%)
Nov 11, 2024 1.210 1.221 1.060 1.150 21,358 -0.18(-13.53%)
Nov 08, 2024 1.350 1.430 0.8536 1.330 117,708 -0.02(-1.47%)
Nov 07, 2024 1.390 1.495 1.330 1.350 15,957 -0.04(-2.63%)
Nov 06, 2024 1.690 1.710 1.300 1.386 22,584 -0.25(-15.47%)
Nov 05, 2024 1.510 1.780 1.510 1.640 6,528 -0.06(-3.52%)
Nov 04, 2024 1.880 1.910 1.600 1.700 32,014 -0.34(-16.67%)
Nov 01, 2024 1.688 2.240 1.615 2.040 113,274 +0.43(+26.71%)
Oct 31, 2024 1.600 1.930 1.600 1.610 6,100 +0.03(+1.90%)
Oct 30, 2024 1.560 1.753 1.560 1.580 9,394 -0.04(-2.47%)
Oct 29, 2024 1.650 1.660 1.530 1.620 4,674 -0.07(-4.20%)
Oct 28, 2024 1.650 1.886 1.610 1.691 9,651 +0.05(+3.12%)
Oct 25, 2024 1.540 1.690 1.500 1.640 6,558 +0.03(+1.86%)
Oct 24, 2024 1.650 1.710 1.610 1.610 2,596 -0.08(-4.73%)
Oct 23, 2024 1.510 1.700 1.470 1.690 10,670 -0.08(-4.52%)
Oct 22, 2024 1.650 1.770 1.500 1.770 20,029 +0.11(+6.63%)
Oct 21, 2024 1.950 2.143 1.630 1.660 41,744 -0.31(-15.74%)
Oct 18, 2024 1.990 2.360 1.970 1.970 42,602 -0.01(-0.49%)
Oct 17, 2024 1.510 2.050 1.509 1.980 50,590 +0.45(+29.41%)
Oct 16, 2024 1.520 1.560 1.520 1.530 3,953 -0.01(-0.65%)
Oct 15, 2024 1.520 1.570 1.510 1.540 12,401 +0.01(+0.33%)
Oct 14, 2024 1.520 1.560 1.501 1.535 2,254 -0.03(-1.60%)
Oct 11, 2024 1.400 1.590 1.400 1.560 5,609 +0.15(+10.64%)
Oct 10, 2024 1.420 1.420 1.380 1.410 109,663 -0.03(-2.08%)
Oct 09, 2024 1.340 1.490 1.320 1.440 4,400 +0.02(+1.41%)
Oct 08, 2024 1.320 1.434 1.300 1.420 14,981 +0.07(+5.22%)
Oct 07, 2024 1.410 1.410 1.340 1.350 10,965 -0.05(-3.60%)
Oct 04, 2024 1.440 1.440 1.400 1.400 6,942 -0.05(-3.11%)
Oct 03, 2024 1.490 1.490 1.400 1.445 7,112 +0.04(+3.21%)
Oct 02, 2024 1.330 1.490 1.220 1.400 37,115 -0.01(-0.70%)
Oct 01, 2024 1.260 1.720 1.110 1.410 123,802 +0.13(+10.16%)
Sep 30, 2024 1.370 1.490 1.280 1.280 30,211 -0.08(-5.88%)
Sep 27, 2024 1.440 1.440 1.350 1.360 16,222 -0.11(-7.48%)
Sep 26, 2024 1.410 1.480 1.370 1.470 14,719 +0.03(+2.08%)
Sep 25, 2024 1.500 1.600 1.430 1.440 30,265 -0.06(-3.99%)
Sep 24, 2024 1.460 1.570 1.400 1.500 95,729 -0.32(-17.59%)
Sep 23, 2024 1.590 1.930 1.325 1.820 206,975 +0.09(+5.20%)
Sep 20, 2024 1.510 2.494 1.180 1.730 1,378,938 +0.25(+16.89%)
Sep 19, 2024 1.490 1.540 1.480 1.480 3,596 +0.03(+2.07%)
Sep 18, 2024 1.530 1.590 1.430 1.450 4,910 -0.12(-7.82%)
Sep 17, 2024 1.450 1.573 1.440 1.573 1,536 +0.19(+13.99%)
Sep 16, 2024 1.420 1.660 1.370 1.380 15,424 -0.15(-9.80%)
Sep 13, 2024 1.580 1.690 1.420 1.530 5,267 -0.16(-9.47%)
Sep 12, 2024 1.670 1.690 1.600 1.690 5,945 -0.01(-0.59%)
Sep 11, 2024 1.540 1.810 1.410 1.700 7,317 -0.16(-8.58%)
Sep 10, 2024 2.030 2.040 1.860 1.860 1,085 -0.04(-2.12%)
Sep 09, 2024 1.890 1.900 1.750 1.900 832 +0.05(+2.70%)
Sep 06, 2024 1.800 1.853 1.610 1.850 5,371 +0.01(+0.27%)
Sep 05, 2024 1.885 1.930 1.781 1.845 11,031 -0.11(-5.87%)
Sep 04, 2024 1.850 1.960 1.850 1.960 439 +0.01(+0.51%)
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.