Skip to main content

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

0.4700 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.4900 0.4900 0.4069 0.4700 77,887 -0.00(-0.97%)
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%)
Apr 01, 2024 0.5254 0.5500 0.4913 0.5309 77,392 -0.02(-3.47%)
Mar 28, 2024 0.5500 0.5900 0.5150 0.5500 83,197 -0.02(-3.51%)
Mar 27, 2024 0.6200 0.6374 0.5700 0.5700 139,038 -0.07(-10.94%)
Mar 26, 2024 0.7300 0.7580 0.4430 0.6400 74,866 -0.08(-11.11%)
Mar 25, 2024 0.7002 0.7835 0.6506 0.7200 85,212 -0.03(-3.56%)
Mar 22, 2024 0.7903 0.8301 0.6200 0.7466 36,774 -0.10(-11.77%)
Mar 21, 2024 0.7000 0.9000 0.6401 0.8462 394,894 +0.17(+24.50%)
Mar 20, 2024 0.5500 0.7900 0.4323 0.6797 195,273 +0.12(+21.59%)
Mar 19, 2024 0.6450 0.8046 0.4200 0.5590 323,406 -0.13(-19.02%)
Mar 18, 2024 0.5080 0.7423 0.4700 0.6903 798,872 +0.22(+47.69%)
Mar 15, 2024 0.3888 0.5000 0.3523 0.4674 168,588 +0.08(+19.51%)
Mar 14, 2024 0.3400 0.3950 0.3327 0.3911 92,887 +0.04(+12.00%)
Mar 13, 2024 0.3327 0.3800 0.3325 0.3492 42,937 +0.01(+2.49%)
Mar 12, 2024 0.3510 0.3890 0.3400 0.3407 21,464 -0.02(-6.66%)
Mar 11, 2024 0.3700 0.3950 0.3384 0.3650 106,044 -0.02(-5.19%)
Mar 08, 2024 0.3500 0.4100 0.3301 0.3850 131,997 +0.05(+16.60%)
Mar 07, 2024 0.3500 0.3600 0.3301 0.3302 17,241 -0.01(-3.51%)
Mar 06, 2024 0.3101 0.3700 0.3100 0.3422 71,478 +0.02(+6.11%)
Mar 05, 2024 0.3500 0.3576 0.3200 0.3225 96,379 +0.00(+0.78%)
Mar 04, 2024 0.3110 0.3900 0.3110 0.3200 71,773 +0.02(+6.63%)
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.