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 (%)
Aug 31, 2022 3.477 3.651 3.378 3.600 88,959 +0.05(+1.44%)
Aug 30, 2022 3.600 3.681 3.333 3.549 108,658 +0.01(+0.25%)
Aug 29, 2022 3.600 3.870 3.525 3.540 100,891 -0.22(-5.83%)
Aug 26, 2022 4.122 4.182 3.678 3.759 115,934 -0.28(-6.84%)
Aug 25, 2022 3.975 4.197 3.906 4.035 83,624 +0.06(+1.59%)
Aug 24, 2022 3.750 4.245 3.645 3.972 147,738 +0.31(+8.61%)
Aug 23, 2022 3.897 3.900 3.450 3.657 250,865 -0.24(-6.23%)
Aug 22, 2022 3.861 3.960 3.600 3.900 104,279 +0.00(+0.08%)
Aug 19, 2022 4.380 4.410 3.312 3.897 396,343 -0.63(-13.92%)
Aug 18, 2022 4.782 4.785 4.290 4.527 125,117 -0.25(-5.21%)
Aug 17, 2022 4.929 5.085 4.701 4.776 147,283 -0.27(-5.29%)
Aug 16, 2022 5.055 5.250 4.821 5.043 130,293 -0.36(-6.61%)
Aug 15, 2022 5.250 5.703 4.854 5.400 281,833 +0.00(+0.00%)
Aug 12, 2022 5.514 5.808 5.229 5.400 190,868 -0.53(-8.91%)
Aug 11, 2022 4.953 6.300 4.866 5.928 521,813 +1.15(+24.04%)
Aug 10, 2022 4.701 5.025 4.701 4.779 242,925 +0.08(+1.66%)
Aug 09, 2022 4.722 4.950 4.521 4.701 301,241 -0.44(-8.47%)
Aug 08, 2022 5.244 5.385 4.767 5.136 884,558 -0.40(-7.21%)
Aug 05, 2022 5.688 5.973 4.710 5.535 1,312,211 +0.30(+5.67%)
Aug 04, 2022 5.877 7.278 4.962 5.238 7,015,631 +1.79(+51.69%)
Aug 03, 2022 3.615 4.497 3.315 3.453 1,615,917 -0.26(-7.10%)
Aug 02, 2022 2.925 3.750 2.700 3.717 1,076,149 +0.72(+23.90%)
Aug 01, 2022 3.495 3.567 2.580 3.000 1,899,224 -0.45(-13.12%)
Jul 29, 2022 3.633 3.804 3.306 3.453 1,190,037 -0.61(-14.93%)
Jul 28, 2022 3.687 4.500 3.600 4.059 3,039,507 -3.01(-42.55%)
Jul 27, 2022 7.449 7.599 6.780 7.065 146,132 -0.43(-5.80%)
Jul 26, 2022 8.538 8.538 7.455 7.500 158,392 -1.27(-14.50%)
Jul 25, 2022 8.550 8.910 8.160 8.772 44,804 +0.08(+0.90%)
Jul 22, 2022 9.000 9.000 7.818 8.694 97,724 -0.49(-5.29%)
Jul 21, 2022 8.799 9.285 8.799 9.180 76,972 +0.45(+5.15%)
Jul 20, 2022 10.26 10.49 8.550 8.730 378,033 -1.34(-13.32%)
Jul 19, 2022 11.40 11.40 9.813 10.07 225,727 -1.30(-11.47%)
Jul 18, 2022 11.87 12.30 11.34 11.38 193,859 -0.06(-0.52%)
Jul 15, 2022 11.70 12.29 11.40 11.44 207,944 +0.08(+0.71%)
Jul 14, 2022 11.32 11.97 10.72 11.36 113,901 +0.13(+1.20%)
Jul 13, 2022 11.05 11.88 10.71 11.22 150,669 -0.44(-3.76%)
Jul 12, 2022 11.40 12.29 10.56 11.66 230,186 +0.97(+9.07%)
Jul 11, 2022 12.00 12.24 10.53 10.69 198,614 -1.72(-13.83%)
Jul 08, 2022 9.303 13.32 9.303 12.40 1,070,789 +2.68(+27.58%)
Jul 07, 2022 9.540 9.894 9.030 9.723 111,241 +0.50(+5.40%)
Jul 06, 2022 9.600 10.17 8.730 9.225 255,848 -0.02(-0.16%)
Jul 05, 2022 9.396 9.600 8.466 9.240 192,121 +0.95(+11.43%)
Jul 01, 2022 8.100 8.619 7.803 8.292 89,192 +0.64(+8.39%)
Jun 30, 2022 8.100 8.250 7.572 7.650 147,709 -0.82(-9.64%)
Jun 29, 2022 8.985 9.150 8.250 8.466 229,071 -1.05(-11.03%)
Jun 28, 2022 9.303 10.16 9.303 9.516 228,651 +0.22(+2.32%)
Jun 27, 2022 8.631 10.17 8.400 9.300 415,795 +1.14(+13.97%)
Jun 24, 2022 7.800 8.877 7.530 8.160 198,687 +0.09(+1.08%)
Jun 23, 2022 7.950 8.100 7.500 8.073 150,263 +0.27(+3.50%)
Jun 22, 2022 8.100 8.145 7.470 7.800 240,652 -0.50(-6.04%)
Jun 21, 2022 7.500 8.547 7.401 8.301 249,662 +1.13(+15.77%)
Jun 17, 2022 6.663 7.281 6.660 7.170 85,810 +0.42(+6.27%)
Jun 16, 2022 6.750 7.152 6.300 6.747 138,009 -0.68(-9.17%)
Jun 15, 2022 7.200 7.428 6.600 7.428 233,508 +0.24(+3.34%)
Jun 14, 2022 7.830 7.992 6.900 7.188 157,161 -0.52(-6.73%)
Jun 13, 2022 7.887 7.992 6.675 7.707 253,877 -0.86(-10.08%)
Jun 10, 2022 8.205 8.700 8.028 8.571 205,811 +0.38(+4.61%)
Jun 09, 2022 8.700 8.979 7.950 8.193 330,153 -0.85(-9.36%)
Jun 08, 2022 8.400 9.300 8.400 9.039 399,039 +0.79(+9.56%)
Jun 07, 2022 8.700 9.300 7.683 8.250 522,001 -0.98(-10.63%)
Jun 06, 2022 7.800 9.240 7.500 9.231 1,052,137 +1.73(+23.03%)
Jun 03, 2022 8.100 8.400 6.900 7.503 614,976 -1.07(-12.46%)
Jun 02, 2022 10.46 11.41 7.623 8.571 4,888,862 +1.22(+16.61%)
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.