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 )

0.3605 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 31, 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 (%)
Jul 31, 2023 3.770 3.790 3.600 3.640 10,692 -0.08(-2.15%)
Jul 28, 2023 3.828 3.828 3.720 3.720 1,813 +0.02(+0.54%)
Jul 27, 2023 3.880 3.900 3.700 3.700 8,114 -0.23(-5.93%)
Jul 26, 2023 3.920 3.933 3.800 3.933 4,852 +0.09(+2.42%)
Jul 25, 2023 3.910 4.050 3.810 3.840 18,902 -0.02(-0.52%)
Jul 24, 2023 3.860 4.089 3.795 3.860 21,147 +0.06(+1.58%)
Jul 21, 2023 4.000 4.100 3.800 3.800 16,937 -0.23(-5.81%)
Jul 20, 2023 4.000 4.150 3.950 4.034 15,393 -0.01(-0.14%)
Jul 19, 2023 3.800 4.150 3.780 4.040 8,341 +0.14(+3.59%)
Jul 18, 2023 4.030 4.180 3.880 3.900 2,769 -0.25(-6.02%)
Jul 17, 2023 3.890 4.150 3.780 4.150 4,155 +0.16(+4.01%)
Jul 14, 2023 3.760 4.138 3.760 3.990 8,201 +0.22(+5.84%)
Jul 13, 2023 3.900 4.170 3.770 3.770 8,848 -0.37(-8.94%)
Jul 12, 2023 4.100 4.200 3.701 4.140 8,655 -0.02(-0.36%)
Jul 11, 2023 4.300 4.450 3.930 4.155 11,880 -0.01(-0.31%)
Jul 10, 2023 3.810 4.350 3.620 4.168 19,569 +0.20(+5.01%)
Jul 07, 2023 3.610 3.970 3.610 3.969 1,332 -0.03(-0.77%)
Jul 06, 2023 3.920 4.100 3.900 4.000 3,684 -0.16(-3.85%)
Jul 05, 2023 4.308 4.308 3.900 4.160 4,970 -0.03(-0.72%)
Jul 03, 2023 4.190 4.190 4.190 4.190 173 +0.03(+0.60%)
Jun 30, 2023 4.190 4.204 3.920 4.165 13,596 +0.22(+5.71%)
Jun 29, 2023 4.080 4.150 3.940 3.940 7,329 -0.31(-7.28%)
Jun 28, 2023 4.020 4.250 4.010 4.249 4,824 +0.05(+1.17%)
Jun 27, 2023 4.020 4.200 3.920 4.200 12,130 +0.14(+3.41%)
Jun 26, 2023 4.036 4.250 4.030 4.061 8,103 -0.23(-5.33%)
Jun 23, 2023 3.950 4.290 3.900 4.290 5,753 +0.21(+5.28%)
Jun 22, 2023 4.164 4.164 3.820 4.075 5,947 -0.13(-3.05%)
Jun 21, 2023 3.417 4.207 3.417 4.203 11,307 +0.50(+13.61%)
Jun 20, 2023 3.850 3.850 3.650 3.700 2,471 -0.15(-3.90%)
Jun 16, 2023 3.930 3.930 3.725 3.850 3,457 -0.08(-2.04%)
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.