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 (%)
Nov 16, 2023 1.000 0 +0.05(+5.26%)
Nov 15, 2023 0.7800 0.9590 0.7486 0.9500 163,231 +0.20(+26.67%)
Nov 14, 2023 0.7860 0.7860 0.7149 0.7500 14,580 +0.02(+2.74%)
Nov 13, 2023 0.7400 0.7800 0.7000 0.7300 37,918 -0.01(-1.08%)
Nov 10, 2023 0.7323 0.7734 0.6900 0.7380 18,390 -0.02(-2.89%)
Nov 09, 2023 0.7500 0.7730 0.7201 0.7600 8,885 +0.01(+1.33%)
Nov 08, 2023 0.7774 0.8199 0.7500 0.7500 12,582 -0.04(-5.06%)
Nov 07, 2023 0.8000 0.8030 0.7631 0.7900 7,138 -0.01(-1.48%)
Nov 06, 2023 0.8200 0.8550 0.7901 0.8019 29,693 +0.02(+2.79%)
Nov 03, 2023 0.8300 0.8427 0.7801 0.7801 40,785 -0.06(-7.13%)
Nov 02, 2023 0.7950 0.8400 0.7900 0.8400 24,577 +0.04(+5.41%)
Nov 01, 2023 0.8300 0.8300 0.7968 0.7969 17,655 -0.02(-2.10%)
Oct 31, 2023 0.7600 0.8300 0.7600 0.8140 13,389 +0.01(+1.75%)
Oct 30, 2023 0.8090 0.8097 0.7595 0.8000 9,465 +0.02(+2.56%)
Oct 27, 2023 0.7600 0.8000 0.7500 0.7800 14,227 +0.02(+2.63%)
Oct 26, 2023 0.7580 0.7879 0.7580 0.7600 9,915 +0.00(+0.26%)
Oct 25, 2023 0.7600 0.8181 0.7300 0.7580 53,216 +0.03(+3.84%)
Oct 24, 2023 0.7600 0.8000 0.7300 0.7300 39,089 -0.01(-1.55%)
Oct 23, 2023 0.7884 0.7999 0.7300 0.7415 36,939 +0.01(+1.58%)
Oct 20, 2023 0.7206 0.8349 0.7200 0.7300 47,069 +0.01(+1.28%)
Oct 19, 2023 0.7502 0.7779 0.7100 0.7208 34,640 -0.03(-3.78%)
Oct 18, 2023 0.7400 0.7800 0.7400 0.7491 27,335 +0.01(+1.23%)
Oct 17, 2023 0.7601 0.7900 0.7400 0.7400 32,230 -0.05(-6.68%)
Oct 16, 2023 0.7600 0.7998 0.7600 0.7930 40,024 +0.00(+0.38%)
Oct 13, 2023 0.8100 0.8195 0.7500 0.7900 54,013 -0.03(-3.40%)
Oct 12, 2023 0.8011 0.8299 0.7600 0.8178 128,716 +0.00(+0.00%)
Oct 11, 2023 0.8357 0.8500 0.7908 0.8178 55,113 -0.03(-3.78%)
Oct 10, 2023 0.8100 0.8780 0.8100 0.8499 20,257 +0.03(+3.71%)
Oct 09, 2023 0.8408 0.8900 0.7950 0.8195 32,715 -0.03(-4.04%)
Oct 06, 2023 0.9170 0.9170 0.8201 0.8540 30,915 +0.01(+1.67%)
Oct 05, 2023 0.8674 0.8949 0.8101 0.8400 16,389 -0.06(-6.67%)
Oct 04, 2023 0.8907 0.9279 0.8100 0.9000 24,620 +0.01(+1.12%)
Oct 03, 2023 0.9663 0.9663 0.8371 0.8900 26,188 +0.03(+3.49%)
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.