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 (%)
Oct 31, 2022 1.580 1.630 1.560 1.610 156,338 -0.01(-0.62%)
Oct 28, 2022 1.630 1.630 1.539 1.620 149,939 -0.01(-0.61%)
Oct 27, 2022 1.700 1.780 1.600 1.630 199,370 -0.11(-6.32%)
Oct 26, 2022 1.640 1.820 1.590 1.740 489,373 +0.00(+0.00%)
Oct 25, 2022 1.600 1.825 1.590 1.740 666,032 +0.05(+2.96%)
Oct 24, 2022 1.790 1.990 1.520 1.690 3,285,040 -0.83(-32.94%)
Oct 21, 2022 1.650 2.550 1.580 2.520 3,918,732 +0.92(+57.50%)
Oct 20, 2022 1.670 1.740 1.600 1.600 115,896 -0.07(-4.19%)
Oct 19, 2022 1.640 1.840 1.600 1.670 185,131 -0.01(-0.66%)
Oct 18, 2022 1.630 1.800 1.630 1.681 182,670 +0.03(+1.88%)
Oct 17, 2022 1.920 1.943 1.520 1.650 702,549 -0.18(-9.84%)
Oct 14, 2022 2.343 2.382 1.800 1.830 285,915 -0.45(-19.74%)
Oct 13, 2022 1.968 2.847 1.800 2.280 545,215 +0.36(+18.75%)
Oct 12, 2022 2.304 2.304 1.860 1.920 230,014 -0.27(-12.33%)
Oct 11, 2022 2.502 2.505 2.130 2.190 225,818 -0.37(-14.32%)
Oct 10, 2022 2.586 2.667 2.418 2.556 219,969 -0.50(-16.47%)
Oct 07, 2022 3.045 3.108 2.673 3.060 132,920 +0.21(+7.37%)
Oct 06, 2022 2.745 3.045 2.616 2.850 195,567 +0.12(+4.40%)
Oct 05, 2022 2.814 2.820 2.664 2.730 166,405 -0.06(-2.15%)
Oct 04, 2022 3.000 3.336 2.700 2.790 371,804 -0.09(-3.12%)
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.