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, 2022 3.477 3.651 3.378 3.600 88,959 +0.05(+1.44%)
Aug 30, 2022 3.600 3.681 3.333 3.549 108,658 +0.01(+0.25%)
Aug 29, 2022 3.600 3.870 3.525 3.540 100,891 -0.22(-5.83%)
Aug 26, 2022 4.122 4.182 3.678 3.759 115,934 -0.28(-6.84%)
Aug 25, 2022 3.975 4.197 3.906 4.035 83,624 +0.06(+1.59%)
Aug 24, 2022 3.750 4.245 3.645 3.972 147,738 +0.31(+8.61%)
Aug 23, 2022 3.897 3.900 3.450 3.657 250,865 -0.24(-6.23%)
Aug 22, 2022 3.861 3.960 3.600 3.900 104,279 +0.00(+0.08%)
Aug 19, 2022 4.380 4.410 3.312 3.897 396,343 -0.63(-13.92%)
Aug 18, 2022 4.782 4.785 4.290 4.527 125,117 -0.25(-5.21%)
Aug 17, 2022 4.929 5.085 4.701 4.776 147,283 -0.27(-5.29%)
Aug 16, 2022 5.055 5.250 4.821 5.043 130,293 -0.36(-6.61%)
Aug 15, 2022 5.250 5.703 4.854 5.400 281,833 +0.00(+0.00%)
Aug 12, 2022 5.514 5.808 5.229 5.400 190,868 -0.53(-8.91%)
Aug 11, 2022 4.953 6.300 4.866 5.928 521,813 +1.15(+24.04%)
Aug 10, 2022 4.701 5.025 4.701 4.779 242,925 +0.08(+1.66%)
Aug 09, 2022 4.722 4.950 4.521 4.701 301,241 -0.44(-8.47%)
Aug 08, 2022 5.244 5.385 4.767 5.136 884,558 -0.40(-7.21%)
Aug 05, 2022 5.688 5.973 4.710 5.535 1,312,211 +0.30(+5.67%)
Aug 04, 2022 5.877 7.278 4.962 5.238 7,015,631 +1.79(+51.69%)
Aug 03, 2022 3.615 4.497 3.315 3.453 1,615,917 -0.26(-7.10%)
Aug 02, 2022 2.925 3.750 2.700 3.717 1,076,149 +0.72(+23.90%)
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.