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 (%)
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%)
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%)
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.