Skip to main content

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

3.111 +0.001 (+0.05%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 3.150 3.305 2.940 3.111 34,241 +0.22(+7.66%)
Jul 10, 2024 3.020 3.300 2.811 2.890 13,068 +2.58(+820.97%)
Jul 09, 2024 0.3218 0.3500 0.3051 0.3138 76,546 -0.03(-9.25%)
Jul 08, 2024 0.3200 0.3700 0.2705 0.3458 161,364 +0.02(+5.78%)
Jul 05, 2024 0.3340 0.3380 0.3251 0.3269 6,440 -0.01(-2.51%)
Jul 03, 2024 0.3201 0.3378 0.3201 0.3353 6,506 +0.02(+4.78%)
Jul 02, 2024 0.3302 0.3302 0.3200 0.3200 17,935 -0.01(-2.91%)
Jul 01, 2024 0.3300 0.3399 0.3140 0.3296 19,392 -0.00(-0.90%)
Jun 28, 2024 0.3245 0.3407 0.3245 0.3326 16,771 +0.00(+0.51%)
Jun 27, 2024 0.3488 0.3500 0.3101 0.3309 9,953 -0.01(-1.52%)
Jun 26, 2024 0.3005 0.3781 0.3005 0.3360 178,058 +0.02(+5.00%)
Jun 25, 2024 0.3006 0.3253 0.3006 0.3200 27,504 +0.00(+0.47%)
Jun 24, 2024 0.3290 0.3290 0.3102 0.3185 73,081 +0.00(+0.13%)
Jun 21, 2024 0.3186 0.3350 0.3021 0.3181 17,863 +0.01(+2.28%)
Jun 20, 2024 0.3270 0.3328 0.3040 0.3110 39,654 -0.02(-4.63%)
Jun 18, 2024 0.3400 0.3400 0.3010 0.3261 49,267 -0.01(-4.12%)
Jun 17, 2024 0.3548 0.3549 0.3117 0.3401 48,529 -0.01(-4.17%)
Jun 14, 2024 0.3562 0.3885 0.3234 0.3549 45,780 -0.02(-4.72%)
Jun 13, 2024 0.3660 0.4035 0.3510 0.3725 58,041 +0.01(+1.55%)
Jun 12, 2024 0.3790 0.3900 0.3630 0.3668 29,986 -0.02(-5.95%)
Jun 11, 2024 0.4053 0.4675 0.3900 0.3900 89,854 -0.05(-10.76%)
Jun 10, 2024 0.4103 0.4500 0.3650 0.4370 41,566 -0.00(-0.14%)
Jun 07, 2024 0.4575 0.4833 0.4200 0.4376 115,224 -0.03(-5.89%)
Jun 06, 2024 0.4858 0.5344 0.4500 0.4650 309,662 -0.14(-23.14%)
Jun 05, 2024 0.3460 0.6490 0.3421 0.6050 1,471,271 +0.16(+35.65%)
Jun 04, 2024 0.4500 0.5445 0.3705 0.4460 11,558,990 +0.09(+25.63%)
Jun 03, 2024 0.3850 0.4042 0.3150 0.3550 13,786 -0.01(-1.53%)
May 31, 2024 0.3551 0.3822 0.3551 0.3605 3,978 +0.01(+2.41%)
May 30, 2024 0.3400 0.3740 0.3305 0.3520 42,156 -0.02(-4.86%)
May 29, 2024 0.3500 0.3800 0.3500 0.3700 9,022 -0.03(-7.50%)
May 28, 2024 0.3500 0.4091 0.3500 0.4000 20,162 +0.01(+2.04%)
May 24, 2024 0.3980 0.4094 0.3645 0.3920 8,729 -0.01(-1.75%)
May 23, 2024 0.4500 0.4513 0.3800 0.3990 25,320 -0.06(-13.26%)
May 22, 2024 0.4502 0.4884 0.4500 0.4600 20,956 -0.00(-0.02%)
May 21, 2024 0.4600 0.4990 0.4500 0.4601 93,092 -0.01(-2.11%)
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%)
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.