NasdaqCM - Delayed Quote USD
Fresh2 Group Limited (FRES)
At close: November 1 at 4:00 PM EDT
After hours: November 1 at 7:53 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.6880 | 2.2400 | 1.6150 | 2.0400 | 2.0400 | 112,800 |
| Oct 31, 2024 | 1.6000 | 1.9300 | 1.6000 | 1.6100 | 1.6100 | 6,100 |
| Oct 30, 2024 | 1.5600 | 1.7530 | 1.5600 | 1.5800 | 1.5800 | 9,400 |
| Oct 29, 2024 | 1.6500 | 1.6600 | 1.5300 | 1.6200 | 1.6200 | 4,700 |
| Oct 28, 2024 | 1.6500 | 1.8860 | 1.6100 | 1.6910 | 1.6910 | 9,700 |
| Oct 25, 2024 | 1.5400 | 1.6900 | 1.5000 | 1.6400 | 1.6400 | 6,600 |
| Oct 24, 2024 | 1.6550 | 1.7100 | 1.6100 | 1.6100 | 1.6100 | 2,600 |
| Oct 23, 2024 | 1.5100 | 1.7000 | 1.4700 | 1.6900 | 1.6900 | 10,700 |
| Oct 22, 2024 | 1.6500 | 1.7700 | 1.5000 | 1.7700 | 1.7700 | 20,000 |
| Oct 21, 2024 | 1.9500 | 2.1430 | 1.6300 | 1.6600 | 1.6600 | 41,500 |
| Oct 18, 2024 | 1.9900 | 2.3600 | 1.9700 | 1.9700 | 1.9700 | 42,600 |
| Oct 17, 2024 | 1.5090 | 2.0500 | 1.5090 | 1.9800 | 1.9800 | 50,600 |
| Oct 16, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 4,000 |
| Oct 15, 2024 | 1.5200 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 12,400 |
| Oct 14, 2024 | 1.5200 | 1.5600 | 1.5010 | 1.5350 | 1.5350 | 2,300 |
| Oct 11, 2024 | 1.4000 | 1.5900 | 1.4000 | 1.5600 | 1.5600 | 5,500 |
| Oct 10, 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 109,700 |
| Oct 9, 2024 | 1.3400 | 1.4900 | 1.3200 | 1.4400 | 1.4400 | 4,400 |
| Oct 8, 2024 | 1.3200 | 1.4340 | 1.3000 | 1.4200 | 1.4200 | 14,900 |
| Oct 7, 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 11,000 |
| Oct 4, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 6,900 |
| Oct 3, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4450 | 1.4450 | 7,100 |
| Oct 2, 2024 | 1.3300 | 1.4900 | 1.2200 | 1.4000 | 1.4000 | 37,100 |
| Oct 1, 2024 | 1.2600 | 1.7200 | 1.1100 | 1.4100 | 1.4100 | 123,800 |
| Sep 30, 2024 | 1.3700 | 1.4900 | 1.2800 | 1.2800 | 1.2800 | 30,200 |
| Sep 27, 2024 | 1.4400 | 1.4400 | 1.3500 | 1.3600 | 1.3600 | 16,200 |
| Sep 26, 2024 | 1.4150 | 1.4800 | 1.3700 | 1.4700 | 1.4700 | 15,300 |
| Sep 25, 2024 | 1.5000 | 1.6000 | 1.4300 | 1.4400 | 1.4400 | 30,200 |
| Sep 24, 2024 | 1.4600 | 1.5700 | 1.4000 | 1.5000 | 1.5000 | 96,300 |
| Sep 23, 2024 | 1.5900 | 1.9300 | 1.3250 | 1.8200 | 1.8200 | 207,000 |
| Sep 20, 2024 | 1.5100 | 2.4940 | 1.1800 | 1.7300 | 1.7300 | 1,378,900 |
| Sep 19, 2024 | 1.4900 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 3,600 |
| Sep 18, 2024 | 1.5300 | 1.5900 | 1.4300 | 1.4500 | 1.4500 | 4,900 |
| Sep 17, 2024 | 1.4500 | 1.5730 | 1.4410 | 1.5730 | 1.5730 | 1,500 |
| Sep 16, 2024 | 1.4250 | 1.6600 | 1.3700 | 1.3800 | 1.3800 | 15,400 |
| Sep 13, 2024 | 1.5800 | 1.6900 | 1.4200 | 1.5300 | 1.5300 | 5,300 |
| Sep 12, 2024 | 1.6700 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 5,900 |
| Sep 11, 2024 | 1.5400 | 1.8100 | 1.4100 | 1.7000 | 1.7000 | 7,300 |
| Sep 10, 2024 | 2.0300 | 2.0400 | 1.8600 | 1.8600 | 1.8600 | 1,100 |
| Sep 9, 2024 | 1.8900 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 800 |
| Sep 6, 2024 | 1.8000 | 1.8530 | 1.6100 | 1.8500 | 1.8500 | 5,400 |
| Sep 5, 2024 | 1.8850 | 1.9300 | 1.7810 | 1.8450 | 1.8450 | 11,000 |
| Sep 4, 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9600 | 1.9600 | 400 |
| Sep 3, 2024 | 1.9800 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 1,300 |
| Aug 30, 2024 | 1.9600 | 1.9900 | 1.8800 | 1.9900 | 1.9900 | 21,800 |
| Aug 29, 2024 | 1.7500 | 2.0300 | 1.5800 | 1.9000 | 1.9000 | 8,200 |
| Aug 28, 2024 | 1.8900 | 1.9300 | 1.7500 | 1.8800 | 1.8800 | 5,200 |
| Aug 27, 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 2,300 |
| Aug 26, 2024 | 2.0000 | 2.0000 | 1.7500 | 1.7900 | 1.7900 | 1,100 |
| Aug 23, 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8300 | 1.8300 | 5,200 |
| Aug 22, 2024 | 1.6700 | 1.7900 | 1.6700 | 1.7900 | 1.7900 | 7,400 |
| Aug 21, 2024 | 1.7400 | 1.7400 | 1.5500 | 1.6300 | 1.6300 | 3,400 |
| Aug 20, 2024 | 1.7500 | 1.9300 | 1.7300 | 1.7500 | 1.7500 | 6,900 |
| Aug 19, 2024 | 1.7700 | 1.8300 | 1.6700 | 1.7500 | 1.7500 | 8,600 |
| Aug 16, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 100 |
| Aug 15, 2024 | 1.8000 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 900 |
| Aug 14, 2024 | 1.9800 | 2.0000 | 1.8750 | 1.8750 | 1.8750 | 600 |
| Aug 13, 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 4,200 |
| Aug 12, 2024 | 2.0500 | 2.0500 | 1.7900 | 1.7900 | 1.7900 | 1,000 |
| Aug 9, 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 500 |
| Aug 8, 2024 | 1.8400 | 1.8500 | 1.7100 | 1.7500 | 1.7500 | 1,900 |
| Aug 7, 2024 | 1.7620 | 2.2500 | 1.7400 | 1.8500 | 1.8500 | 3,200 |
| Aug 6, 2024 | 1.8030 | 1.8040 | 1.7100 | 1.7500 | 1.7500 | 1,300 |
| Aug 5, 2024 | 1.8500 | 1.9580 | 1.8000 | 1.8200 | 1.8200 | 10,900 |
| Aug 2, 2024 | 1.9800 | 2.1500 | 1.9800 | 2.0000 | 2.0000 | 3,200 |
| Aug 1, 2024 | 2.0500 | 2.0500 | 2.0070 | 2.0070 | 2.0070 | 1,800 |
| Jul 31, 2024 | 2.2000 | 2.2200 | 2.0100 | 2.0300 | 2.0300 | 6,400 |
| Jul 30, 2024 | 2.2000 | 2.2100 | 2.0300 | 2.0900 | 2.0900 | 6,500 |
| Jul 29, 2024 | 2.1600 | 2.4400 | 2.1600 | 2.2570 | 2.2570 | 5,700 |
| Jul 26, 2024 | 2.0200 | 2.3000 | 2.0200 | 2.1100 | 2.1100 | 15,900 |
| Jul 25, 2024 | 2.1050 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 4,100 |
| Jul 24, 2024 | 2.1500 | 2.4000 | 2.0550 | 2.0550 | 2.0550 | 9,800 |
| Jul 23, 2024 | 2.5000 | 2.5000 | 2.3990 | 2.4000 | 2.4000 | 10,600 |
| Jul 22, 2024 | 2.4400 | 2.4400 | 1.8320 | 2.2000 | 2.2000 | 38,300 |
| Jul 19, 2024 | 2.6800 | 2.6800 | 2.3600 | 2.5300 | 2.5300 | 8,000 |
| Jul 18, 2024 | 2.6100 | 2.6700 | 2.5900 | 2.6500 | 2.6500 | 7,500 |
| Jul 17, 2024 | 2.6900 | 2.7300 | 2.5900 | 2.5900 | 2.5900 | 5,800 |
| Jul 16, 2024 | 2.7000 | 2.7900 | 2.5600 | 2.6950 | 2.6950 | 10,100 |
| Jul 15, 2024 | 2.9900 | 2.9900 | 2.6230 | 2.7600 | 2.7600 | 10,200 |
| Jul 12, 2024 | 3.2000 | 3.4000 | 2.5000 | 2.9600 | 2.9600 | 68,600 |
| Jul 11, 2024 | 3.1500 | 3.3050 | 2.9400 | 3.1110 | 3.1110 | 34,200 |
| Jul 10, 2024 | 1:10 Stock Splits | |||||
| Jul 10, 2024 | 3.0200 | 3.3000 | 2.8110 | 2.8900 | 2.8900 | 13,100 |
| Jul 9, 2024 | 3.2200 | 3.5000 | 3.0500 | 3.1400 | 3.1400 | 7,570 |
| Jul 8, 2024 | 3.2000 | 3.7000 | 2.7100 | 3.4600 | 3.4600 | 16,140 |
| Jul 5, 2024 | 3.3400 | 3.3800 | 3.2500 | 3.2700 | 3.2700 | 640 |
| Jul 3, 2024 | 3.2000 | 3.3800 | 3.2000 | 3.3500 | 3.3500 | 650 |
| Jul 2, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 1,900 |
| Jul 1, 2024 | 3.2900 | 3.4000 | 3.1400 | 3.3000 | 3.3000 | 1,940 |
| Jun 28, 2024 | 3.2500 | 3.4100 | 3.2500 | 3.3300 | 3.3300 | 1,680 |
| Jun 27, 2024 | 3.4900 | 3.5000 | 3.1000 | 3.3100 | 3.3100 | 980 |
| Jun 26, 2024 | 3.0100 | 3.7800 | 3.0100 | 3.3600 | 3.3600 | 17,810 |
| Jun 25, 2024 | 3.0100 | 3.2500 | 3.0100 | 3.2000 | 3.2000 | 2,750 |
| Jun 24, 2024 | 3.2900 | 3.2900 | 3.1000 | 3.1900 | 3.1900 | 7,310 |
| Jun 21, 2024 | 3.1900 | 3.3500 | 3.0200 | 3.1800 | 3.1800 | 1,790 |
| Jun 20, 2024 | 3.2700 | 3.3300 | 3.0400 | 3.1100 | 3.1100 | 3,970 |
| Jun 18, 2024 | 3.4000 | 3.4000 | 3.0100 | 3.2600 | 3.2600 | 4,930 |
| Jun 17, 2024 | 3.5500 | 3.5500 | 3.1200 | 3.4000 | 3.4000 | 4,850 |
| Jun 14, 2024 | 3.5600 | 3.8900 | 3.2300 | 3.5500 | 3.5500 | 4,580 |
| Jun 13, 2024 | 3.6600 | 4.0400 | 3.5100 | 3.7300 | 3.7300 | 5,800 |
| Jun 12, 2024 | 3.7900 | 3.9000 | 3.6300 | 3.6700 | 3.6700 | 3,000 |
| Jun 11, 2024 | 4.0500 | 4.6800 | 3.9000 | 3.9000 | 3.9000 | 9,000 |
| Jun 10, 2024 | 4.1000 | 4.5000 | 3.6500 | 4.3700 | 4.3700 | 4,160 |
| Jun 7, 2024 | 4.5800 | 4.8300 | 4.2000 | 4.3800 | 4.3800 | 11,520 |
| Jun 6, 2024 | 4.8600 | 5.3400 | 4.5000 | 4.6500 | 4.6500 | 31,020 |
| Jun 5, 2024 | 3.4600 | 6.4900 | 3.4200 | 6.0500 | 6.0500 | 148,030 |
| Jun 4, 2024 | 4.5000 | 5.4500 | 3.7100 | 4.4600 | 4.4600 | 1,156,870 |
| Jun 3, 2024 | 3.8500 | 4.0400 | 3.1500 | 3.5500 | 3.5500 | 1,380 |
| May 31, 2024 | 3.5500 | 3.8200 | 3.5500 | 3.6100 | 3.6100 | 400 |
| May 30, 2024 | 3.4000 | 3.7400 | 3.3100 | 3.5200 | 3.5200 | 4,220 |
| May 29, 2024 | 3.5000 | 3.8000 | 3.5000 | 3.7000 | 3.7000 | 900 |
| May 28, 2024 | 3.5000 | 4.0900 | 3.5000 | 4.0000 | 4.0000 | 2,020 |
| May 24, 2024 | 3.9800 | 4.0900 | 3.6500 | 3.9200 | 3.9200 | 870 |
| May 23, 2024 | 4.5000 | 4.5100 | 3.8000 | 3.9900 | 3.9900 | 2,530 |
| May 22, 2024 | 4.5000 | 4.8800 | 4.5000 | 4.6000 | 4.6000 | 2,100 |
| May 21, 2024 | 4.6000 | 4.9900 | 4.5000 | 4.6000 | 4.6000 | 9,310 |
| May 20, 2024 | 4.9000 | 4.9000 | 4.0700 | 4.7000 | 4.7000 | 7,790 |
| May 17, 2024 | 4.4000 | 4.7700 | 4.1000 | 4.7500 | 4.7500 | 4,630 |
| May 16, 2024 | 4.0600 | 4.3500 | 4.0600 | 4.1900 | 4.1900 | 1,470 |
| May 15, 2024 | 4.0900 | 4.4000 | 3.9000 | 4.0600 | 4.0600 | 620 |
| May 14, 2024 | 4.0100 | 4.1500 | 3.5000 | 3.9000 | 3.9000 | 14,420 |
| May 13, 2024 | 4.3700 | 4.4000 | 3.8500 | 4.1700 | 4.1700 | 7,290 |
| May 10, 2024 | 4.0000 | 4.4000 | 3.7000 | 4.2300 | 4.2300 | 1,190 |
| May 9, 2024 | 4.3100 | 5.0000 | 4.0300 | 4.1400 | 4.1400 | 2,390 |
| May 8, 2024 | 4.4800 | 5.9000 | 4.1900 | 4.3100 | 4.3100 | 3,830 |
| May 7, 2024 | 4.6200 | 5.4900 | 4.4500 | 4.5500 | 4.5500 | 1,650 |
| May 6, 2024 | 4.6000 | 5.0100 | 4.4400 | 4.6500 | 4.6500 | 1,580 |
| May 3, 2024 | 5.0200 | 5.5000 | 4.6000 | 5.0100 | 5.0100 | 9,900 |
| May 2, 2024 | 4.6700 | 5.8500 | 4.5200 | 5.0200 | 5.0200 | 6,360 |
| May 1, 2024 | 5.4000 | 5.5000 | 4.8000 | 4.9000 | 4.9000 | 30,970 |
| Apr 30, 2024 | 5.3300 | 5.7200 | 5.0000 | 5.5000 | 5.5000 | 26,800 |
| Apr 29, 2024 | 5.9600 | 5.9600 | 5.0100 | 5.0200 | 5.0200 | 4,570 |
| Apr 26, 2024 | 6.6000 | 6.6000 | 5.6500 | 5.7900 | 5.7900 | 13,550 |
| Apr 25, 2024 | 4.0400 | 6.2200 | 4.0400 | 6.0000 | 6.0000 | 9,350 |
| Apr 24, 2024 | 4.3700 | 4.5000 | 4.2000 | 4.4900 | 4.4900 | 6,890 |
| Apr 23, 2024 | 3.8800 | 4.7000 | 3.7700 | 4.7000 | 4.7000 | 27,040 |
| Apr 22, 2024 | 3.8700 | 4.2000 | 3.8000 | 3.8900 | 3.8900 | 7,680 |
| Apr 19, 2024 | 3.3100 | 4.0000 | 3.2000 | 3.6800 | 3.6800 | 11,940 |
| Apr 18, 2024 | 3.5600 | 3.6700 | 3.3100 | 3.3900 | 3.3900 | 6,300 |
| Apr 17, 2024 | 3.6200 | 4.0500 | 3.5000 | 3.5000 | 3.5000 | 3,110 |
| Apr 16, 2024 | 3.7600 | 4.0000 | 3.6000 | 3.6200 | 3.6200 | 3,440 |
| Apr 15, 2024 | 3.7000 | 4.2000 | 3.6800 | 3.7300 | 3.7300 | 5,700 |
| Apr 12, 2024 | 3.7000 | 4.1000 | 3.6400 | 3.7300 | 3.7300 | 9,070 |
| Apr 11, 2024 | 3.6900 | 4.2500 | 3.6900 | 3.8000 | 3.8000 | 3,350 |
| Apr 10, 2024 | 4.0000 | 4.3500 | 3.8000 | 4.1000 | 4.1000 | 6,410 |
| Apr 9, 2024 | 4.4700 | 4.6000 | 4.0000 | 4.1000 | 4.1000 | 9,770 |
| Apr 8, 2024 | 4.7300 | 4.8500 | 4.4300 | 4.5900 | 4.5900 | 8,110 |
| Apr 5, 2024 | 4.9000 | 5.0000 | 4.3500 | 4.6800 | 4.6800 | 10,460 |
| Apr 4, 2024 | 4.4500 | 5.7000 | 4.3300 | 4.9500 | 4.9500 | 9,890 |
| Apr 3, 2024 | 4.5000 | 4.7700 | 4.4000 | 4.4500 | 4.4500 | 3,210 |
| Apr 2, 2024 | 4.4400 | 5.5000 | 4.4400 | 4.8000 | 4.8000 | 6,090 |
| Apr 1, 2024 | 5.2500 | 5.5000 | 4.9100 | 5.3100 | 5.3100 | 7,740 |
| Mar 28, 2024 | 5.5000 | 5.9000 | 5.1500 | 5.5000 | 5.5000 | 8,320 |
| Mar 27, 2024 | 6.2000 | 6.3700 | 5.7000 | 5.7000 | 5.7000 | 13,900 |
| Mar 26, 2024 | 7.3000 | 7.5800 | 4.4300 | 6.4000 | 6.4000 | 7,520 |
| Mar 25, 2024 | 7.0000 | 7.8400 | 6.5100 | 7.2000 | 7.2000 | 8,520 |
| Mar 22, 2024 | 7.9000 | 8.3000 | 6.2000 | 7.4700 | 7.4700 | 3,680 |
| Mar 21, 2024 | 7.0000 | 9.0000 | 6.4000 | 8.4600 | 8.4600 | 39,490 |
| Mar 20, 2024 | 5.5000 | 7.9000 | 4.3200 | 6.8000 | 6.8000 | 19,520 |
| Mar 19, 2024 | 6.4500 | 8.0500 | 4.2000 | 5.5900 | 5.5900 | 32,500 |
| Mar 18, 2024 | 5.0800 | 7.4200 | 4.7000 | 6.9000 | 6.9000 | 80,090 |
| Mar 15, 2024 | 3.8900 | 5.0000 | 3.5200 | 4.6700 | 4.6700 | 16,860 |
| Mar 14, 2024 | 3.4100 | 3.9500 | 3.3300 | 3.9100 | 3.9100 | 9,290 |
| Mar 13, 2024 | 3.3300 | 3.8000 | 3.3300 | 3.4900 | 3.4900 | 4,280 |
| Mar 12, 2024 | 3.5100 | 3.8900 | 3.4000 | 3.4100 | 3.4100 | 2,140 |
| Mar 11, 2024 | 3.7300 | 3.9500 | 3.3800 | 3.6500 | 3.6500 | 10,600 |
| Mar 8, 2024 | 3.5000 | 4.1000 | 3.3000 | 3.8500 | 3.8500 | 13,200 |
| Mar 7, 2024 | 3.5000 | 3.6000 | 3.3000 | 3.3000 | 3.3000 | 1,720 |
| Mar 6, 2024 | 3.1000 | 3.7000 | 3.1000 | 3.4200 | 3.4200 | 7,200 |
| Mar 5, 2024 | 3.5000 | 3.5800 | 3.2000 | 3.2300 | 3.2300 | 9,640 |
| Mar 4, 2024 | 3.1100 | 3.9000 | 3.1100 | 3.2000 | 3.2000 | 7,200 |
| Mar 1, 2024 | 3.2000 | 3.4000 | 3.0000 | 3.0000 | 3.0000 | 8,370 |
| Feb 29, 2024 | 3.3000 | 3.5000 | 3.1300 | 3.1300 | 3.1300 | 5,480 |
| Feb 28, 2024 | 3.7000 | 3.7000 | 3.3900 | 3.4200 | 3.4200 | 4,970 |
| Feb 27, 2024 | 3.8500 | 3.8500 | 3.2700 | 3.5000 | 3.5000 | 9,280 |
| Feb 26, 2024 | 4.2000 | 4.2000 | 3.3300 | 3.7300 | 3.7300 | 5,480 |
| Feb 23, 2024 | 3.6000 | 4.1000 | 3.6000 | 3.8700 | 3.8700 | 5,910 |
| Feb 22, 2024 | 4.0300 | 4.0300 | 3.5000 | 3.5700 | 3.5700 | 9,470 |
| Feb 21, 2024 | 4.3000 | 4.4900 | 3.5000 | 3.8000 | 3.8000 | 18,990 |
| Feb 20, 2024 | 4.7000 | 5.1500 | 4.1500 | 4.3100 | 4.3100 | 19,760 |
| Feb 16, 2024 | 3.6300 | 5.0000 | 3.6300 | 4.7000 | 4.7000 | 22,970 |
| Feb 15, 2024 | 3.3800 | 4.1900 | 3.3800 | 3.9000 | 3.9000 | 19,910 |
| Feb 14, 2024 | 5.1700 | 5.9000 | 3.9000 | 4.5000 | 4.5000 | 336,990 |
| Feb 13, 2024 | 3.7700 | 4.8300 | 3.6300 | 4.8300 | 4.8300 | 54,580 |
| Feb 12, 2024 | 3.4700 | 3.8100 | 3.2000 | 3.6300 | 3.6300 | 18,150 |
| Feb 9, 2024 | 3.4000 | 3.5100 | 3.0000 | 3.3000 | 3.3000 | 9,210 |
| Feb 8, 2024 | 3.8900 | 3.8900 | 3.2000 | 3.4000 | 3.4000 | 10,000 |
| Feb 7, 2024 | 3.9000 | 3.9500 | 3.2000 | 3.5200 | 3.5200 | 10,380 |
| Feb 6, 2024 | 3.8400 | 3.8400 | 3.3000 | 3.6400 | 3.6400 | 11,220 |
| Feb 5, 2024 | 4.0000 | 4.1900 | 3.5200 | 3.5300 | 3.5300 | 13,100 |
| Feb 2, 2024 | 4.5700 | 4.5700 | 4.0000 | 4.1100 | 4.1100 | 7,360 |
| Feb 1, 2024 | 4.2000 | 4.6000 | 4.2000 | 4.3500 | 4.3500 | 8,720 |
| Jan 31, 2024 | 3.9000 | 4.4200 | 3.9000 | 4.0000 | 4.0000 | 7,030 |
| Jan 30, 2024 | 3.3400 | 4.4200 | 3.3400 | 3.9000 | 3.9000 | 3,810 |
| Jan 29, 2024 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 2,930 |
| Jan 26, 2024 | 4.7000 | 4.7000 | 4.2000 | 4.2000 | 4.2000 | 2,980 |
| Jan 25, 2024 | 4.7800 | 4.7800 | 4.2800 | 4.4000 | 4.4000 | 2,820 |
| Jan 24, 2024 | 5.2900 | 5.3000 | 4.0100 | 4.6000 | 4.6000 | 5,500 |
| Jan 23, 2024 | 5.1000 | 5.8000 | 4.8600 | 5.0000 | 5.0000 | 3,730 |
| Jan 22, 2024 | 4.5000 | 5.1000 | 4.5000 | 4.8800 | 4.8800 | 3,010 |
| Jan 19, 2024 | 5.1000 | 5.1600 | 4.0000 | 4.0000 | 4.0000 | 4,090 |
| Jan 18, 2024 | 6.2000 | 6.2000 | 5.1000 | 5.2000 | 5.2000 | 840 |
| Jan 17, 2024 | 6.3900 | 6.3900 | 5.5000 | 5.5000 | 5.5000 | 1,910 |
| Jan 16, 2024 | 5.7100 | 6.0500 | 5.0000 | 5.0000 | 5.0000 | 1,390 |
| Jan 12, 2024 | 5.7000 | 5.8500 | 5.7000 | 5.7100 | 5.7100 | 1,020 |
| Jan 11, 2024 | 5.8000 | 6.3000 | 5.7000 | 5.7000 | 5.7000 | 2,300 |
| Jan 10, 2024 | 6.0000 | 6.3000 | 5.6300 | 5.7000 | 5.7000 | 2,440 |
| Jan 9, 2024 | 5.8000 | 6.3000 | 5.5000 | 5.9200 | 5.9200 | 4,140 |
| Jan 8, 2024 | 6.1000 | 6.1000 | 5.3000 | 5.7000 | 5.7000 | 3,820 |
| Jan 5, 2024 | 6.0600 | 6.0600 | 5.0000 | 5.7000 | 5.7000 | 4,970 |
| Jan 4, 2024 | 5.2000 | 5.9000 | 5.2000 | 5.3500 | 5.3500 | 1,640 |
| Jan 3, 2024 | 6.1000 | 7.0000 | 5.2500 | 5.3100 | 5.3100 | 6,450 |
| Jan 2, 2024 | 7.9700 | 7.9700 | 6.0100 | 7.1400 | 7.1400 | 3,940 |
| Dec 29, 2023 | 7.5000 | 8.9000 | 6.4500 | 8.9000 | 8.9000 | 4,790 |
| Dec 28, 2023 | 7.9000 | 7.9800 | 7.5000 | 7.8800 | 7.8800 | 3,250 |
| Dec 27, 2023 | 7.8000 | 8.0000 | 7.2000 | 7.2000 | 7.2000 | 3,910 |
| Dec 26, 2023 | 8.0000 | 8.2800 | 7.6300 | 7.9200 | 7.9200 | 3,010 |
| Dec 22, 2023 | 9.0300 | 9.0300 | 8.1100 | 8.2100 | 8.2100 | 2,270 |
| Dec 21, 2023 | 8.9500 | 9.0000 | 8.5000 | 8.5000 | 8.5000 | 3,600 |
| Dec 20, 2023 | 9.0000 | 9.0000 | 8.0500 | 8.5000 | 8.5000 | 5,150 |
| Dec 19, 2023 | 8.8000 | 8.8000 | 8.0000 | 8.0500 | 8.0500 | 3,650 |
| Dec 18, 2023 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | 8.5000 | 450 |
| Dec 15, 2023 | 8.9000 | 8.9300 | 8.0000 | 8.0100 | 8.0100 | 1,530 |
| Dec 14, 2023 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | 8.5000 | 1,120 |
| Dec 13, 2023 | 9.5000 | 9.5000 | 8.3000 | 8.8600 | 8.8600 | 1,770 |
| Dec 12, 2023 | 10.0000 | 10.7000 | 9.0000 | 9.5000 | 9.5000 | 2,530 |
| Dec 11, 2023 | 11.7000 | 11.7000 | 10.4000 | 10.5000 | 10.5000 | 670 |
| Dec 8, 2023 | 12.0000 | 12.7500 | 11.7000 | 11.7000 | 11.7000 | 750 |
| Dec 7, 2023 | 10.5900 | 11.6000 | 10.5000 | 11.4000 | 11.4000 | 460 |
| Dec 6, 2023 | 10.6000 | 11.0000 | 10.5000 | 10.8000 | 10.8000 | 580 |
| Dec 5, 2023 | 10.8000 | 11.1000 | 9.9000 | 11.1000 | 11.1000 | 780 |
| Dec 4, 2023 | 9.8000 | 10.8000 | 9.8000 | 10.8000 | 10.8000 | 300 |
| Dec 1, 2023 | 10.3800 | 10.7700 | 10.0000 | 10.4000 | 10.4000 | 900 |
| Nov 30, 2023 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 80 |
| Nov 29, 2023 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 40 |
| Nov 28, 2023 | 9.8000 | 11.0900 | 9.8000 | 10.3500 | 10.3500 | 70 |
| Nov 27, 2023 | 10.5000 | 10.5000 | 9.7500 | 9.7500 | 9.7500 | 300 |
| Nov 24, 2023 | 10.2000 | 10.7000 | 9.7900 | 10.4000 | 10.4000 | 190 |
| Nov 22, 2023 | 11.5000 | 12.6000 | 10.0000 | 10.6000 | 10.6000 | 840 |
| Nov 21, 2023 | 11.7000 | 13.8000 | 9.9100 | 12.1000 | 12.1000 | 2,330 |
| Nov 20, 2023 | 11.4000 | 11.4000 | 9.5000 | 9.5000 | 9.5000 | 90 |
| Nov 17, 2023 | 10.8200 | 10.8200 | 10.5100 | 10.5100 | 10.5100 | 120 |
| Nov 16, 2023 | 12.2000 | 12.2000 | 11.2000 | 11.8000 | 11.8000 | 1,060 |
| Nov 15, 2023 | 10.5000 | 12.1000 | 10.4000 | 12.1000 | 12.1000 | 310 |
| Nov 14, 2023 | 10.2000 | 10.2000 | 9.9000 | 9.9900 | 9.9900 | 1,530 |
| Nov 13, 2023 | 10.1000 | 10.1000 | 8.7800 | 9.0000 | 9.0000 | 1,810 |
| Nov 10, 2023 | 12.6000 | 13.4000 | 10.0000 | 10.2500 | 10.2500 | 2,360 |
| Nov 9, 2023 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 20 |
| Nov 8, 2023 | 13.6000 | 13.9000 | 12.5300 | 12.5300 | 12.5300 | 2,000 |
| Nov 7, 2023 | 13.8000 | 14.1000 | 12.1000 | 13.5000 | 13.5000 | 2,220 |
| Nov 6, 2023 | 14.2000 | 14.2000 | 12.2000 | 13.6000 | 13.6000 | 1,130 |
| Nov 3, 2023 | 15.9000 | 16.9300 | 12.0000 | 14.2000 | 14.2000 | 4,000 |
| Nov 2, 2023 | 16.4000 | 18.0000 | 14.8000 | 15.9000 | 15.9000 | 1,380 |
Related Tickers
K27.SG Kodiak Sciences Inc
3.4940
+2.70%
RMTG Regenerative Medical Technology Group Inc.
0.0369
-24.07%
TGRP TRON Group Inc.
0.0320
-19.80%
IMRN Immuron Limited
1.9518
+1.66%
SNTI Senti Biosciences, Inc.
2.1800
+0.46%
EPRX Eupraxia Pharmaceuticals Inc.
3.1000
+24.00%
PMN ProMIS Neurosciences, Inc.
1.1500
-9.45%
NRXS NeurAxis, Inc.
2.5901
-3.71%
SXTP 60 Degrees Pharmaceuticals, Inc.
0.7828
+1.53%
PTIX Protagenic Therapeutics, Inc.
0.6082
-0.13%