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 29, 2023 0.8700 0.9200 0.8601 0.9130 19,030 -0.01(-0.80%)
Sep 28, 2023 0.8804 0.9204 0.8600 0.9204 19,933 +0.01(+1.14%)
Sep 27, 2023 0.9000 0.9200 0.8600 0.9100 53,889 +0.00(+0.51%)
Sep 26, 2023 0.8800 0.9596 0.8805 0.9054 36,759 -0.02(-2.65%)
Sep 25, 2023 0.9100 0.9300 0.8901 0.9300 30,567 +0.02(+2.20%)
Sep 22, 2023 0.9100 0.9700 0.9100 0.9100 60,518 -0.02(-2.15%)
Sep 21, 2023 0.9605 1.000 0.9210 0.9300 19,838 -0.07(-7.00%)
Sep 20, 2023 0.9800 1.035 0.9601 1.000 22,101 +0.04(+4.16%)
Sep 19, 2023 1.010 1.040 0.9600 0.9601 42,223 -0.06(-5.87%)
Sep 18, 2023 1.150 1.150 1.010 1.020 97,117 -0.12(-10.53%)
Sep 15, 2023 1.010 1.140 0.9800 1.140 71,901 +0.02(+1.79%)
Sep 14, 2023 1.070 1.180 1.040 1.120 326,106 +0.08(+7.69%)
Sep 13, 2023 0.8900 1.050 0.8900 1.040 200,989 +0.16(+18.17%)
Sep 12, 2023 0.8500 0.9399 0.8500 0.8801 91,621 -0.01(-0.67%)
Sep 11, 2023 0.7800 0.9300 0.7736 0.8860 218,156 +0.07(+8.18%)
Sep 08, 2023 0.7920 0.8190 0.7500 0.8190 77,375 +0.02(+2.37%)
Sep 07, 2023 0.8517 0.8517 0.7601 0.8000 91,189 -0.05(-5.88%)
Sep 06, 2023 0.9400 0.9499 0.7901 0.8500 111,554 -0.09(-9.56%)
Sep 05, 2023 1.030 1.040 0.9102 0.9399 58,557 -0.04(-4.09%)
Sep 01, 2023 1.060 1.090 0.9300 0.9800 207,036 -0.08(-7.55%)
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 0.7877 0.4400 0.4630 5,389,351 +0.04(+9.98%)
Aug 01, 2023 0.5200 0.5300 0.4111 0.4210 296,240 -0.08(-16.00%)
Jul 31, 2023 0.4900 0.5300 0.4900 0.5012 18,895 -0.01(-2.20%)
Jul 28, 2023 0.5005 0.5289 0.4902 0.5125 31,565 +0.01(+2.40%)
Jul 27, 2023 0.4900 0.5295 0.4900 0.5005 36,358 +0.02(+4.05%)
Jul 26, 2023 0.4975 0.5052 0.4810 0.4810 8,571 -0.01(-1.84%)
Jul 25, 2023 0.4700 0.5499 0.4537 0.4900 82,398 +0.01(+2.08%)
Jul 24, 2023 0.4800 0.5190 0.4565 0.4800 47,120 +0.01(+2.11%)
Jul 21, 2023 0.4554 0.5139 0.4554 0.4701 104,792 +0.04(+9.07%)
Jul 20, 2023 0.5701 0.5800 0.4300 0.4310 162,476 -0.13(-23.04%)
Jul 19, 2023 0.5600 0.5899 0.5570 0.5600 20,569 -0.01(-1.25%)
Jul 18, 2023 0.5900 0.5999 0.5555 0.5671 21,109 -0.01(-2.22%)
Jul 17, 2023 0.5800 0.6199 0.5800 0.5800 50,258 -0.00(-0.10%)
Jul 14, 2023 0.6069 0.6329 0.5500 0.5806 92,792 -0.03(-4.82%)
Jul 13, 2023 0.5500 0.6100 0.5490 0.6100 185,074 +0.08(+15.09%)
Jul 12, 2023 0.5049 0.5433 0.5030 0.5300 73,709 +0.02(+4.43%)
Jul 11, 2023 0.5300 0.5390 0.4910 0.5075 51,295 +0.01(+1.38%)
Jul 10, 2023 0.4930 0.5299 0.4911 0.5006 59,277 +0.01(+1.96%)
Jul 07, 2023 0.4901 0.5500 0.4611 0.4910 137,716 -0.02(-3.90%)
Jul 06, 2023 0.4803 0.5176 0.4803 0.5109 49,096 -0.01(-1.37%)
Jul 05, 2023 0.5200 0.5280 0.4800 0.5180 127,731 +0.03(+6.74%)
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.