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 )

1.410 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 1.980 2.010 1.950 1.950 1,338 -0.04(-2.01%)
Aug 30, 2024 1.960 1.990 1.880 1.990 21,772 +0.09(+4.74%)
Aug 29, 2024 1.750 2.030 1.580 1.900 8,226 +0.02(+1.06%)
Aug 28, 2024 1.890 1.930 1.750 1.880 5,193 +0.12(+6.71%)
Aug 27, 2024 1.762 1.762 1.762 1.762 2,277 -0.03(-1.58%)
Aug 26, 2024 2.000 2.000 1.750 1.790 1,098 -0.04(-2.19%)
Aug 23, 2024 1.700 1.890 1.700 1.830 5,184 +0.04(+2.24%)
Aug 22, 2024 1.670 1.790 1.670 1.790 7,368 +0.16(+9.81%)
Aug 21, 2024 1.740 1.740 1.550 1.630 3,407 -0.12(-6.86%)
Aug 20, 2024 1.750 1.930 1.730 1.750 6,935 +0.00(+0.00%)
Aug 19, 2024 1.770 1.830 1.670 1.750 8,629 -0.12(-6.42%)
Aug 15, 2024 1.870 85 -0.00(-0.27%)
Aug 14, 2024 1.980 2.000 1.875 1.875 625 +0.17(+9.65%)
Aug 13, 2024 1.800 1.800 1.710 1.710 4,227 -0.08(-4.47%)
Aug 12, 2024 2.050 2.050 1.790 1.790 954 +0.04(+2.29%)
Aug 09, 2024 1.820 1.820 1.750 1.750 523 +0.00(+0.00%)
Aug 08, 2024 1.840 1.850 1.710 1.750 1,887 -0.10(-5.41%)
Aug 07, 2024 1.762 2.250 1.740 1.850 3,243 +0.10(+5.71%)
Aug 06, 2024 1.803 1.804 1.710 1.750 1,295 -0.07(-3.85%)
Aug 05, 2024 1.850 1.958 1.800 1.820 10,934 -0.18(-9.00%)
Aug 02, 2024 1.980 2.150 1.980 2.000 3,171 -0.01(-0.35%)
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.