Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Missfresh Ltd ADR (NQ: MF )

N/A 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 (%)
May 31, 2022 0.1700 0.1789 0.1600 0.1622 11,499,143 +0.01(+3.31%)
May 27, 2022 0.1707 0.1707 0.1541 0.1570 8,346,241 -0.01(-5.93%)
May 26, 2022 0.1900 0.2000 0.1581 0.1669 11,051,040 -0.02(-11.41%)
May 25, 2022 0.1866 0.2100 0.1767 0.1884 6,181,009 +0.00(+1.84%)
May 24, 2022 0.2080 0.2110 0.1820 0.1850 4,993,395 -0.02(-11.90%)
May 23, 2022 0.2260 0.2350 0.2090 0.2100 4,568,741 -0.02(-8.54%)
May 20, 2022 0.2303 0.2450 0.2110 0.2296 5,469,308 -0.00(-0.69%)
May 19, 2022 0.2350 0.2474 0.2300 0.2312 5,010,550 -0.01(-2.20%)
May 18, 2022 0.2623 0.2623 0.2333 0.2364 5,656,872 -0.03(-9.87%)
May 17, 2022 0.3000 0.3036 0.2501 0.2623 5,845,148 -0.02(-7.87%)
May 16, 2022 0.2900 0.3059 0.2780 0.2847 1,332,871 -0.00(-1.15%)
May 13, 2022 0.2770 0.2936 0.2730 0.2880 2,273,398 +0.02(+8.27%)
May 12, 2022 0.2549 0.2842 0.2400 0.2660 2,680,944 +0.01(+5.43%)
May 11, 2022 0.3255 0.3299 0.2222 0.2523 4,222,631 -0.06(-19.93%)
May 10, 2022 0.3100 0.3244 0.3050 0.3151 3,431,122 +0.02(+7.91%)
May 09, 2022 0.3100 0.3149 0.2900 0.2920 2,268,363 -0.01(-2.44%)
May 06, 2022 0.3100 0.3230 0.2861 0.2993 3,800,878 -0.02(-6.96%)
May 05, 2022 0.3582 0.3690 0.3150 0.3217 6,837,711 -0.03(-9.38%)
May 04, 2022 0.3328 0.3789 0.3250 0.3550 7,991,763 +0.01(+1.49%)
May 03, 2022 0.4300 0.4300 0.3360 0.3498 17,486,812 -0.10(-21.83%)
May 02, 2022 0.5529 0.5534 0.4367 0.4475 6,928,927 -0.07(-13.28%)
Apr 29, 2022 0.7290 0.7685 0.5100 0.5160 13,041,939 -0.20(-27.74%)
Apr 28, 2022 0.7817 0.7900 0.7000 0.7141 1,527,152 -0.05(-6.04%)
Apr 27, 2022 0.8000 0.8288 0.7500 0.7600 953,021 -0.03(-3.54%)
Apr 26, 2022 0.8822 0.8822 0.7841 0.7879 993,491 -0.07(-8.15%)
Apr 25, 2022 0.9100 0.9100 0.8260 0.8578 1,245,882 -0.07(-7.46%)
Apr 22, 2022 0.9200 0.9900 0.9000 0.9270 524,045 +0.01(+1.16%)
Apr 21, 2022 0.9623 0.9901 0.8900 0.9164 866,718 -0.06(-6.49%)
Apr 20, 2022 1.020 1.020 0.9701 0.9800 735,969 -0.02(-2.00%)
Apr 19, 2022 0.9900 1.010 0.9800 1.000 1,674,305 +0.02(+2.04%)
Apr 18, 2022 1.060 1.070 0.9800 0.9800 2,003,439 -0.12(-10.91%)
Apr 14, 2022 1.200 1.200 1.080 1.100 2,028,790 -0.09(-7.56%)
Apr 13, 2022 1.220 1.240 1.140 1.190 3,489,793 -0.05(-4.03%)
Apr 12, 2022 1.350 1.360 1.220 1.240 1,666,076 -0.07(-5.34%)
Apr 11, 2022 1.330 1.490 1.301 1.310 2,091,843 -0.09(-6.43%)
Apr 08, 2022 1.500 1.510 1.360 1.400 3,685,427 -0.07(-4.76%)
Apr 07, 2022 1.660 1.800 1.330 1.470 12,161,597 -0.11(-6.96%)
Apr 06, 2022 1.320 1.950 1.320 1.580 38,803,968 +0.30(+23.44%)
Apr 05, 2022 1.130 1.525 1.120 1.280 12,166,502 +0.16(+14.29%)
Apr 04, 2022 1.080 1.180 1.030 1.120 2,481,965 +0.09(+8.74%)
Apr 01, 2022 1.000 1.090 0.9841 1.030 2,661,012 +0.13(+13.91%)
Mar 31, 2022 1.290 1.290 0.9010 0.9042 5,909,742 -0.38(-29.36%)
Mar 30, 2022 1.420 1.440 1.280 1.280 1,237,753 -0.12(-8.90%)
Mar 29, 2022 1.450 1.460 1.370 1.405 777,842 -0.01(-1.06%)
Mar 28, 2022 1.540 1.540 1.410 1.420 623,791 -0.05(-3.40%)
Mar 25, 2022 1.600 1.610 1.450 1.470 569,700 -0.15(-9.26%)
Mar 24, 2022 1.590 1.640 1.440 1.620 526,170 +0.08(+5.19%)
Mar 23, 2022 1.480 1.600 1.460 1.540 1,456,453 +0.05(+3.36%)
Mar 22, 2022 1.520 1.560 1.440 1.490 1,035,415 +0.03(+2.05%)
Mar 21, 2022 1.540 1.600 1.433 1.460 404,240 -0.14(-8.75%)
Mar 18, 2022 1.710 1.780 1.570 1.600 1,601,194 -0.09(-5.33%)
Mar 17, 2022 1.650 1.850 1.630 1.690 1,507,375 -0.05(-2.87%)
Mar 16, 2022 1.730 1.800 1.550 1.740 1,230,330 +0.24(+16.00%)
Mar 15, 2022 1.270 1.520 1.270 1.500 679,067 +0.14(+10.29%)
Mar 14, 2022 1.490 1.519 1.350 1.360 275,447 -0.24(-15.00%)
Mar 11, 2022 2.040 2.040 1.580 1.600 536,254 -0.36(-18.37%)
Mar 10, 2022 2.160 2.160 1.960 1.960 219,715 -0.24(-10.91%)
Mar 09, 2022 2.020 2.260 2.010 2.200 337,173 +0.22(+11.11%)
Mar 08, 2022 2.030 2.070 1.960 1.980 200,176 -0.07(-3.41%)
Mar 07, 2022 1.940 2.090 1.940 2.050 233,981 +0.02(+0.99%)
Mar 04, 2022 1.940 2.060 1.880 2.030 294,556 +0.05(+2.53%)
Mar 03, 2022 1.970 2.070 1.950 1.980 291,825 +0.01(+0.51%)
Mar 02, 2022 1.920 1.990 1.810 1.970 498,961 +0.07(+3.68%)
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.