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 (%)
Jun 30, 2022 8.100 8.250 7.572 7.650 147,709 -0.82(-9.64%)
Jun 29, 2022 8.985 9.150 8.250 8.466 229,071 -1.05(-11.03%)
Jun 28, 2022 9.303 10.16 9.303 9.516 228,651 +0.22(+2.32%)
Jun 27, 2022 8.631 10.17 8.400 9.300 415,795 +1.14(+13.97%)
Jun 24, 2022 7.800 8.877 7.530 8.160 198,687 +0.09(+1.08%)
Jun 23, 2022 7.950 8.100 7.500 8.073 150,263 +0.27(+3.50%)
Jun 22, 2022 8.100 8.145 7.470 7.800 240,652 -0.50(-6.04%)
Jun 21, 2022 7.500 8.547 7.401 8.301 249,662 +1.13(+15.77%)
Jun 17, 2022 6.663 7.281 6.660 7.170 85,810 +0.42(+6.27%)
Jun 16, 2022 6.750 7.152 6.300 6.747 138,009 -0.68(-9.17%)
Jun 15, 2022 7.200 7.428 6.600 7.428 233,508 +0.24(+3.34%)
Jun 14, 2022 7.830 7.992 6.900 7.188 157,161 -0.52(-6.73%)
Jun 13, 2022 7.887 7.992 6.675 7.707 253,877 -0.86(-10.08%)
Jun 10, 2022 8.205 8.700 8.028 8.571 205,811 +0.38(+4.61%)
Jun 09, 2022 8.700 8.979 7.950 8.193 330,153 -0.85(-9.36%)
Jun 08, 2022 8.400 9.300 8.400 9.039 399,039 +0.79(+9.56%)
Jun 07, 2022 8.700 9.300 7.683 8.250 522,001 -0.98(-10.63%)
Jun 06, 2022 7.800 9.240 7.500 9.231 1,052,137 +1.73(+23.03%)
Jun 03, 2022 8.100 8.400 6.900 7.503 614,976 -1.07(-12.46%)
Jun 02, 2022 10.46 11.41 7.623 8.571 4,888,862 +1.22(+16.61%)
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.