Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Missfresh Ltd ADR (NQ: MF )

1.000 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 16, 2023 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 (%)
Apr 28, 2023 1.000 1.550 0.9200 1.300 1,837,216 +0.30(+30.00%)
Apr 27, 2023 0.9500 1.000 0.9500 1.000 9,284 +0.07(+7.53%)
Apr 26, 2023 1.080 1.080 0.9180 0.9300 51,304 -0.13(-12.26%)
Apr 25, 2023 1.100 1.110 1.060 1.060 18,589 -0.05(-4.50%)
Apr 24, 2023 1.130 1.130 1.100 1.110 9,289 -0.02(-1.77%)
Apr 21, 2023 1.110 1.173 1.110 1.130 8,818 +0.02(+1.80%)
Apr 20, 2023 1.140 1.140 1.110 1.110 6,935 -0.04(-3.48%)
Apr 19, 2023 1.130 1.150 1.100 1.150 15,008 -0.03(-2.54%)
Apr 18, 2023 1.120 1.190 1.110 1.180 9,937 +0.06(+5.36%)
Apr 17, 2023 1.140 1.150 1.110 1.120 18,246 -0.02(-1.75%)
Apr 14, 2023 1.100 1.160 1.100 1.140 21,353 +0.00(+0.44%)
Apr 13, 2023 1.090 1.150 1.090 1.135 16,017 +0.04(+4.13%)
Apr 12, 2023 1.150 1.150 1.060 1.090 7,618 -0.06(-5.22%)
Apr 11, 2023 1.140 1.250 1.140 1.150 84,918 +0.01(+0.88%)
Apr 10, 2023 1.180 1.200 1.080 1.140 24,736 +0.07(+6.54%)
Apr 06, 2023 1.160 1.170 1.060 1.070 49,798 -0.09(-7.76%)
Apr 05, 2023 1.170 1.230 1.160 1.160 11,679 -0.04(-3.33%)
Apr 04, 2023 1.216 1.235 1.190 1.200 13,071 -0.01(-0.83%)
Apr 03, 2023 1.270 1.280 1.200 1.210 9,810 -0.06(-4.72%)
Mar 31, 2023 1.280 1.308 1.230 1.270 9,133 +0.05(+4.10%)
Mar 30, 2023 1.220 1.290 1.190 1.220 18,619 -0.02(-1.62%)
Mar 29, 2023 1.230 1.270 1.220 1.240 10,779 -0.04(-3.12%)
Mar 28, 2023 1.300 1.295 1.230 1.280 10,115 +0.03(+2.40%)
Mar 27, 2023 1.180 1.270 1.180 1.250 9,771 -0.03(-2.34%)
Mar 24, 2023 1.280 1.331 1.230 1.280 15,808 +0.02(+1.59%)
Mar 23, 2023 1.280 1.380 1.230 1.260 18,998 +0.00(+0.00%)
Mar 22, 2023 1.320 1.350 1.230 1.260 43,489 -0.08(-5.97%)
Mar 21, 2023 1.180 1.340 1.170 1.340 33,791 +0.18(+15.52%)
Mar 20, 2023 1.270 1.290 1.160 1.160 61,247 -0.14(-10.77%)
Mar 17, 2023 1.380 1.390 1.300 1.300 35,204 -0.08(-5.80%)
Mar 16, 2023 1.530 1.530 1.360 1.380 37,650 -0.12(-8.31%)
Mar 15, 2023 1.530 1.570 1.500 1.505 14,414 -0.02(-0.99%)
Mar 14, 2023 1.520 1.650 1.510 1.520 31,797 -0.02(-1.30%)
Mar 13, 2023 1.590 1.590 1.520 1.540 40,472 -0.08(-4.94%)
Mar 10, 2023 1.550 1.620 1.540 1.620 25,308 +0.06(+3.85%)
Mar 09, 2023 1.660 1.660 1.550 1.560 23,172 -0.08(-4.88%)
Mar 08, 2023 1.640 1.650 1.543 1.640 19,167 +0.01(+0.61%)
Mar 07, 2023 1.670 1.670 1.565 1.630 11,757 -0.03(-1.81%)
Mar 06, 2023 1.600 1.680 1.600 1.660 15,382 +0.04(+2.47%)
Mar 03, 2023 1.580 1.690 1.570 1.620 34,927 +0.00(+0.00%)
Mar 02, 2023 1.570 1.620 1.520 1.620 26,640 +0.02(+1.25%)
Mar 01, 2023 1.500 1.621 1.500 1.600 20,458 +0.09(+5.96%)
Feb 28, 2023 1.520 1.570 1.500 1.510 127,069 -0.01(-0.66%)
Feb 27, 2023 1.640 1.650 1.510 1.520 37,950 -0.13(-7.88%)
Feb 24, 2023 1.670 1.670 1.550 1.650 26,133 +0.07(+4.43%)
Feb 23, 2023 1.690 1.690 1.560 1.580 45,956 -0.05(-3.07%)
Feb 22, 2023 1.670 1.790 1.620 1.630 19,588 -0.01(-0.61%)
Feb 21, 2023 1.740 1.750 1.610 1.640 55,345 -0.14(-7.87%)
Feb 17, 2023 1.800 1.800 1.730 1.780 9,846 -0.03(-1.66%)
Feb 16, 2023 1.848 1.848 1.770 1.810 14,145 -0.01(-0.55%)
Feb 15, 2023 1.790 1.890 1.710 1.820 31,984 +0.07(+4.00%)
Feb 14, 2023 1.690 1.849 1.690 1.750 24,818 +0.00(+0.00%)
Feb 13, 2023 1.720 1.750 1.650 1.750 10,302 +0.01(+0.57%)
Feb 10, 2023 1.700 1.800 1.650 1.740 36,712 +0.01(+0.58%)
Feb 09, 2023 1.770 1.860 1.700 1.730 35,573 +0.03(+1.76%)
Feb 08, 2023 2.000 2.000 1.700 1.700 36,478 +0.00(+0.00%)
Feb 07, 2023 1.830 1.830 1.660 1.700 54,922 -0.13(-7.10%)
Feb 06, 2023 1.980 1.980 1.760 1.830 52,164 +0.07(+3.98%)
Feb 03, 2023 2.000 2.098 1.760 1.760 82,740 -0.26(-12.87%)
Feb 02, 2023 1.980 2.065 1.900 2.020 57,090 +0.04(+2.02%)
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.