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 (%)
Sep 30, 2022 2.853 2.853 2.550 2.550 150,280 -0.30(-10.53%)
Sep 29, 2022 3.114 3.150 2.760 2.850 147,858 -0.63(-18.10%)
Sep 28, 2022 2.520 3.600 2.430 3.480 275,548 +0.90(+34.88%)
Sep 27, 2022 2.943 2.970 2.457 2.580 797,193 +0.11(+4.50%)
Sep 26, 2022 2.775 2.820 2.400 2.469 155,586 -0.12(-4.52%)
Sep 23, 2022 2.700 2.700 2.400 2.586 122,933 -0.01(-0.46%)
Sep 22, 2022 2.664 2.967 2.550 2.598 132,115 -0.17(-6.07%)
Sep 21, 2022 2.718 3.117 2.700 2.766 140,313 -0.13(-4.65%)
Sep 20, 2022 2.739 3.012 2.739 2.901 65,187 -0.01(-0.41%)
Sep 19, 2022 3.000 3.231 2.850 2.913 143,986 -0.33(-10.26%)
Sep 16, 2022 3.393 3.453 3.240 3.246 50,079 -0.14(-4.25%)
Sep 15, 2022 3.492 3.537 3.333 3.390 60,627 -0.09(-2.59%)
Sep 14, 2022 3.471 3.585 3.366 3.480 72,059 +0.00(+0.00%)
Sep 13, 2022 3.504 3.714 3.180 3.480 230,948 -0.03(-0.85%)
Sep 12, 2022 3.492 3.597 3.450 3.510 46,357 +0.07(+2.18%)
Sep 09, 2022 3.687 3.690 3.336 3.435 99,678 -0.14(-3.94%)
Sep 08, 2022 3.657 3.900 3.381 3.576 108,111 +0.02(+0.59%)
Sep 07, 2022 3.453 4.053 3.228 3.555 257,474 +0.25(+7.63%)
Sep 06, 2022 3.420 3.567 3.300 3.303 84,963 -0.06(-1.70%)
Sep 02, 2022 3.270 3.600 3.159 3.360 126,603 +0.08(+2.38%)
Sep 01, 2022 3.588 3.588 3.150 3.282 126,362 -0.32(-8.83%)
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%)
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.