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 (%)
Dec 31, 2021 4.550 5.500 4.550 5.010 1,633,087 +0.41(+8.91%)
Dec 30, 2021 4.310 4.760 4.300 4.600 594,228 +0.20(+4.55%)
Dec 29, 2021 3.916 4.556 3.915 4.400 688,257 +0.40(+10.00%)
Dec 28, 2021 4.050 4.150 3.960 4.000 598,637 -0.04(-0.99%)
Dec 27, 2021 4.010 4.060 3.920 4.040 154,929 -0.02(-0.49%)
Dec 23, 2021 4.060 4.090 4.020 4.060 68,131 -0.03(-0.73%)
Dec 22, 2021 4.220 4.220 3.980 4.090 471,878 -0.12(-2.85%)
Dec 21, 2021 4.130 4.450 4.130 4.210 392,483 +0.17(+4.21%)
Dec 20, 2021 4.270 4.320 3.960 4.040 357,971 -0.36(-8.18%)
Dec 17, 2021 4.410 4.670 4.310 4.400 712,023 -0.11(-2.44%)
Dec 16, 2021 4.640 4.640 4.440 4.510 653,576 -0.15(-3.22%)
Dec 15, 2021 4.500 4.860 4.240 4.660 769,103 +0.08(+1.75%)
Dec 14, 2021 4.610 4.630 4.410 4.580 372,641 -0.05(-1.08%)
Dec 13, 2021 4.460 4.800 4.440 4.630 651,312 +0.00(+0.00%)
Dec 10, 2021 4.600 4.700 4.470 4.630 471,104 +0.00(+0.00%)
Dec 09, 2021 4.500 4.800 4.490 4.630 405,179 +0.06(+1.31%)
Dec 08, 2021 4.170 4.740 4.150 4.570 575,792 +0.32(+7.53%)
Dec 07, 2021 4.310 4.380 4.030 4.250 821,803 +0.03(+0.71%)
Dec 06, 2021 4.300 4.378 4.160 4.220 695,506 -0.27(-6.01%)
Dec 03, 2021 4.810 4.880 4.420 4.490 492,669 -0.52(-10.38%)
Dec 02, 2021 5.060 5.060 4.890 5.010 339,191 -0.05(-0.99%)
Dec 01, 2021 5.200 5.250 5.020 5.060 305,604 -0.04(-0.78%)
Nov 30, 2021 5.320 5.400 5.150 5.100 894,733 -0.21(-3.95%)
Nov 29, 2021 5.250 5.440 5.090 5.310 836,691 +0.06(+1.14%)
Nov 26, 2021 4.820 5.380 4.820 5.250 662,794 +0.21(+4.17%)
Nov 24, 2021 4.900 5.110 4.880 5.040 560,225 +0.06(+1.20%)
Nov 23, 2021 4.900 5.100 4.710 4.980 638,966 +0.05(+1.01%)
Nov 22, 2021 4.640 4.980 4.500 4.930 677,170 +0.39(+8.59%)
Nov 19, 2021 4.450 4.560 4.450 4.540 492,599 +0.10(+2.25%)
Nov 18, 2021 4.160 4.440 4.080 4.440 345,249 +0.14(+3.26%)
Nov 17, 2021 4.210 4.380 4.120 4.300 487,057 +0.01(+0.23%)
Nov 16, 2021 4.600 4.610 4.240 4.290 524,426 -0.35(-7.54%)
Nov 15, 2021 4.550 4.750 4.430 4.640 487,195 +0.04(+0.87%)
Nov 12, 2021 4.450 4.640 4.230 4.600 1,843,460 +0.45(+10.84%)
Nov 11, 2021 4.300 4.380 4.030 4.150 305,637 -0.05(-1.19%)
Nov 10, 2021 4.040 4.200 244,945 +0.13(+3.19%)
Nov 09, 2021 4.010 4.170 3.960 4.070 255,371 +0.07(+1.75%)
Nov 08, 2021 4.030 4.180 3.970 4.000 290,994 +0.03(+0.76%)
Nov 05, 2021 4.060 4.100 3.920 3.970 114,902 -0.07(-1.73%)
Nov 04, 2021 4.220 4.340 3.950 4.040 533,461 -0.20(-4.72%)
Nov 03, 2021 4.010 4.260 3.990 4.240 260,972 +0.20(+4.95%)
Nov 02, 2021 3.960 4.040 3.800 4.040 216,816 +0.04(+1.00%)
Nov 01, 2021 3.920 4.020 3.950 4.000 122,361 +0.05(+1.27%)
Oct 29, 2021 4.400 4.490 3.770 3.950 1,141,080 +0.22(+5.90%)
Oct 28, 2021 3.570 3.730 3.540 3.730 143,155 +0.12(+3.32%)
Oct 27, 2021 3.740 3.715 3.520 3.610 210,257 -0.13(-3.48%)
Oct 26, 2021 3.720 3.750 3.740 427,707 +0.01(+0.27%)
Oct 25, 2021 3.780 3.790 3.700 3.730 113,663 -0.05(-1.32%)
Oct 22, 2021 4.090 4.090 3.770 3.780 263,857 +0.00(+0.00%)
Oct 21, 2021 3.900 3.900 3.770 3.780 118,837 -0.11(-2.83%)
Oct 20, 2021 3.790 3.920 3.760 3.890 133,540 +0.09(+2.37%)
Oct 19, 2021 3.700 3.840 3.670 3.800 149,855 +0.07(+1.88%)
Oct 18, 2021 3.780 3.790 3.710 3.730 150,847 -0.08(-2.10%)
Oct 15, 2021 3.820 3.880 3.780 3.810 120,057 -0.06(-1.55%)
Oct 14, 2021 3.900 3.900 3.810 3.870 99,158 -0.07(-1.78%)
Oct 13, 2021 3.970 3.970 3.820 3.940 264,427 -0.04(-1.01%)
Oct 12, 2021 3.970 4.000 3.910 3.980 160,838 -0.03(-0.75%)
Oct 11, 2021 4.020 4.080 4.000 4.010 55,656 +0.01(+0.25%)
Oct 08, 2021 4.060 4.140 3.960 4.000 270,330 -0.04(-0.99%)
Oct 07, 2021 4.100 4.250 4.020 4.040 166,522 -0.01(-0.25%)
Oct 06, 2021 4.040 4.080 3.925 4.050 124,710 -0.01(-0.25%)
Oct 05, 2021 4.110 4.110 4.000 4.060 172,032 -0.03(-0.73%)
Oct 04, 2021 4.150 4.180 3.961 4.090 491,070 -0.09(-2.15%)
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.