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, 2023 1.050 1.100 1.000 1.060 156,848 +0.01(+0.95%)
Aug 30, 2023 1.260 1.261 1.050 1.050 234,095 -0.18(-14.63%)
Aug 29, 2023 1.170 1.410 1.170 1.230 474,169 +0.08(+6.96%)
Aug 28, 2023 1.080 1.200 1.080 1.150 159,384 +0.08(+7.48%)
Aug 25, 2023 1.060 1.140 1.042 1.070 116,212 -0.01(-0.93%)
Aug 24, 2023 1.060 1.120 1.030 1.080 109,115 +0.00(+0.00%)
Aug 23, 2023 1.040 1.180 1.040 1.080 190,638 -0.02(-1.82%)
Aug 22, 2023 1.110 1.140 1.020 1.100 221,319 -0.04(-3.51%)
Aug 21, 2023 1.230 1.290 1.010 1.140 387,562 -0.14(-10.94%)
Aug 18, 2023 1.410 1.440 1.232 1.280 409,905 -0.22(-14.67%)
Aug 17, 2023 1.590 1.635 1.430 1.500 253,214 -0.13(-7.98%)
Aug 16, 2023 1.690 1.780 1.600 1.630 469,768 -0.18(-9.94%)
Aug 15, 2023 1.700 1.830 1.670 1.810 509,624 +0.06(+3.43%)
Aug 14, 2023 1.660 2.050 1.660 1.750 1,796,018 -0.05(-2.78%)
Aug 11, 2023 1.560 1.840 1.490 1.800 1,382,559 +0.10(+5.88%)
Aug 10, 2023 1.800 1.900 1.580 1.700 6,613,396 +0.15(+9.68%)
Aug 09, 2023 1.950 2.120 1.420 1.550 2,997,061 -0.57(-26.89%)
Aug 08, 2023 2.080 2.303 1.930 2.120 5,186,789 -0.49(-18.77%)
Aug 07, 2023 2.700 3.280 2.370 2.610 67,489,768 +0.63(+31.82%)
Aug 04, 2023 1.370 2.500 1.180 1.980 123,869,712 +1.47(+284.54%)
Aug 03, 2023 0.5040 0.6000 0.4800 0.5149 2,374,384 +0.05(+11.21%)
Aug 02, 2023 0.4620 0.7888 0.4400 0.4630 5,389,351 +0.04(+9.98%)
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.