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 (%)
Jun 30, 2023 0.5200 0.5280 0.4800 0.5000 11,538 -0.01(-2.17%)
Jun 29, 2023 0.5000 0.5230 0.4601 0.5111 31,639 +0.01(+1.21%)
Jun 28, 2023 0.4800 0.5260 0.4800 0.5050 48,757 +0.02(+3.08%)
Jun 27, 2023 0.5150 0.5153 0.4600 0.4899 63,799 -0.03(-4.87%)
Jun 26, 2023 0.5100 0.5399 0.4900 0.5150 46,839 +0.00(+0.94%)
Jun 23, 2023 0.6300 0.8330 0.4500 0.5102 1,187,889 -0.09(-14.97%)
Jun 22, 2023 0.5500 0.6300 0.5500 0.6000 36,965 +0.02(+3.45%)
Jun 21, 2023 0.5751 0.5924 0.5701 0.5800 59,509 +0.01(+1.40%)
Jun 20, 2023 0.5700 0.5900 0.5343 0.5720 34,893 -0.03(-4.65%)
Jun 16, 2023 0.5801 0.6106 0.5801 0.5999 67,254 +0.01(+1.68%)
Jun 15, 2023 0.5500 0.6000 0.5500 0.5900 58,182 +0.02(+3.51%)
Jun 14, 2023 0.5300 0.5999 0.5300 0.5700 82,516 +0.01(+1.93%)
Jun 13, 2023 0.6250 0.6270 0.5500 0.5592 150,187 -0.06(-9.09%)
Jun 12, 2023 0.6300 0.6500 0.6061 0.6151 64,514 +0.02(+3.36%)
Jun 09, 2023 0.5900 0.6500 0.5900 0.5951 102,268 +0.01(+0.85%)
Jun 08, 2023 0.6800 0.6800 0.5800 0.5901 126,801 +0.00(+0.53%)
Jun 07, 2023 0.5750 0.6099 0.5501 0.5870 48,882 +0.02(+2.80%)
Jun 06, 2023 0.6150 0.6150 0.5500 0.5710 81,441 -0.02(-2.56%)
Jun 05, 2023 0.5550 0.6200 0.5300 0.5860 160,273 +0.05(+10.36%)
Jun 02, 2023 0.5310 0.5800 0.5310 0.5310 172,659 +0.00(+0.19%)
Jun 01, 2023 0.5400 0.5500 0.5221 0.5300 54,425 +0.00(+0.00%)
May 31, 2023 0.5700 0.5711 0.5188 0.5300 85,927 -0.04(-6.46%)
May 30, 2023 0.6400 0.6400 0.5500 0.5666 103,067 -0.03(-5.57%)
May 26, 2023 0.6600 0.6600 0.5720 0.6000 87,237 -0.00(-0.02%)
May 25, 2023 0.6700 0.6880 0.5500 0.6001 323,703 -0.02(-3.98%)
May 24, 2023 0.6580 0.7200 0.6005 0.6250 302,363 -0.03(-3.86%)
May 23, 2023 0.6800 0.7188 0.6500 0.6501 78,707 -0.01(-1.50%)
May 22, 2023 0.6800 0.7028 0.6330 0.6600 172,419 -0.07(-9.59%)
May 19, 2023 0.6400 0.7568 0.6200 0.7300 426,307 +0.07(+10.11%)
May 18, 2023 0.7900 0.8180 0.6500 0.6630 777,586 -0.21(-23.79%)
May 17, 2023 0.9400 1.050 0.8250 0.8700 3,781,004 +0.05(+6.10%)
May 16, 2023 0.5400 1.040 0.5212 0.8200 7,286,615 +0.27(+50.29%)
May 15, 2023 0.5600 0.6100 0.4800 0.5456 149,578 +0.02(+2.94%)
May 12, 2023 0.5500 0.5799 0.5237 0.5300 78,160 -0.01(-1.85%)
May 11, 2023 0.6200 0.6200 0.5200 0.5400 174,838 -0.02(-3.57%)
May 10, 2023 0.5600 0.6598 0.5456 0.5600 233,518 +0.02(+3.70%)
May 09, 2023 0.6400 0.6800 0.5215 0.5400 348,228 -0.14(-20.94%)
May 08, 2023 0.6100 0.6878 0.6089 0.6830 140,545 +0.00(+0.44%)
May 05, 2023 0.6140 0.7190 0.6100 0.6800 219,390 +0.03(+3.94%)
May 04, 2023 0.7100 0.7500 0.6100 0.6542 234,609 -0.04(-5.84%)
May 03, 2023 0.8000 0.7950 0.6600 0.6948 214,510 +0.01(+2.18%)
May 02, 2023 1.000 1.055 0.6102 0.6800 441,581 -0.25(-26.89%)
May 01, 2023 1.300 1.300 0.9112 0.9301 597,466 -0.37(-28.45%)
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%)
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.