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

Laix Inc ADR (NY: LAIX )

3.100 UNCHANGED
Last Price Updated: 4:10 PM EDT, Apr 7, 2022 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 (%)
Nov 30, 2021 0.8500 0.8640 0.8400 0.8600 140,327 +0.01(+1.18%)
Nov 29, 2021 0.8600 0.8600 0.8110 0.8500 62,772 -0.01(-1.16%)
Nov 26, 2021 0.8400 0.9000 0.8400 0.8600 103,831 -0.07(-7.53%)
Nov 24, 2021 0.8200 0.9886 0.8077 0.9300 297,157 +0.09(+10.71%)
Nov 23, 2021 0.8290 0.8592 0.8100 0.8400 201,775 +0.03(+3.28%)
Nov 22, 2021 0.8300 0.8729 0.8001 0.8133 174,505 -0.06(-6.52%)
Nov 19, 2021 0.8300 0.8800 0.8150 0.8700 107,017 +0.03(+3.57%)
Nov 18, 2021 0.8600 0.8253 0.8175 0.8400 248,163 -0.03(-3.45%)
Nov 17, 2021 0.8600 0.8750 0.8580 0.8700 117,547 -0.01(-0.57%)
Nov 16, 2021 0.8500 0.8900 0.8510 0.8750 84,730 +0.00(+0.01%)
Nov 15, 2021 0.8662 0.8800 0.8600 0.8749 69,952 -0.00(-0.31%)
Nov 12, 2021 0.8760 0.9000 0.8700 0.8776 91,950 -0.01(-0.87%)
Nov 11, 2021 0.8859 0.9190 0.8610 0.8853 263,714 +0.02(+2.15%)
Nov 10, 2021 0.8600 0.8667 248,249 -0.00(-0.38%)
Nov 09, 2021 0.8879 0.9179 0.8661 0.8700 150,837 -0.02(-1.81%)
Nov 08, 2021 0.9000 0.9103 0.8702 0.8860 214,402 +0.00(+0.32%)
Nov 05, 2021 0.8856 0.9098 0.8700 0.8832 244,422 +0.00(+0.32%)
Nov 04, 2021 0.9200 0.9200 0.8801 0.8804 154,981 -0.02(-2.43%)
Nov 03, 2021 0.9200 0.9200 0.8802 0.9023 106,175 +0.00(+0.49%)
Nov 02, 2021 0.8900 0.9040 0.8800 0.8979 189,004 +0.00(+0.29%)
Nov 01, 2021 0.9000 0.9130 0.9100 0.8953 237,478 -0.01(-1.62%)
Oct 29, 2021 0.9000 0.9284 0.8995 0.9100 199,942 -0.02(-2.15%)
Oct 28, 2021 0.9110 0.9588 0.9006 0.9300 509,817 -0.04(-4.13%)
Oct 27, 2021 0.9900 1.250 0.9050 0.9701 3,169,428 +0.00(+0.01%)
Oct 26, 2021 1.000 1.030 0.9700 983,834 -0.09(-8.40%)
Oct 25, 2021 0.9000 1.060 0.8800 1.059 1,049,736 +0.18(+20.64%)
Oct 22, 2021 0.8700 0.8900 0.8700 0.8778 121,366 +0.00(+0.14%)
Oct 21, 2021 0.8700 0.8995 0.8700 0.8766 79,988 -0.01(-1.51%)
Oct 20, 2021 0.8800 0.8995 0.8701 0.8900 139,715 +0.01(+1.57%)
Oct 19, 2021 0.8800 0.8900 0.8751 0.8762 123,744 -0.00(-0.44%)
Oct 18, 2021 0.8990 0.8998 0.8721 0.8801 50,661 -0.02(-2.10%)
Oct 15, 2021 0.8857 0.9000 0.8700 0.8990 49,929 +0.00(+0.28%)
Oct 14, 2021 0.8800 0.9000 0.8622 0.8965 145,892 +0.01(+1.16%)
Oct 13, 2021 0.9000 0.9000 0.8800 0.8862 130,249 +0.01(+1.70%)
Oct 12, 2021 0.8600 0.8998 0.8600 0.8714 150,349 +0.00(+0.07%)
Oct 11, 2021 0.8500 0.8800 0.8500 0.8708 61,597 -0.01(-1.05%)
Oct 08, 2021 0.8708 0.8800 0.8612 0.8800 97,867 +0.01(+1.15%)
Oct 07, 2021 0.8700 0.8799 0.8520 0.8700 50,296 +0.00(+0.55%)
Oct 06, 2021 0.8400 0.8700 0.8400 0.8652 79,750 -0.00(-0.18%)
Oct 05, 2021 0.8600 0.8730 0.8510 0.8668 70,178 +0.00(+0.18%)
Oct 04, 2021 0.8800 0.8907 0.8510 0.8652 82,885 -0.03(-2.86%)
Oct 01, 2021 0.9330 0.9330 0.8820 0.8907 63,302 -0.01(-1.03%)
Sep 30, 2021 0.8600 0.9599 0.8558 0.9000 885,852 +0.02(+2.45%)
Sep 29, 2021 0.8641 0.8800 0.8510 0.8785 73,136 -0.00(-0.17%)
Sep 28, 2021 0.9000 0.9000 0.8600 0.8800 131,348 -0.01(-1.11%)
Sep 27, 2021 0.8900 0.8998 0.8700 0.8899 117,475 +0.02(+2.28%)
Sep 24, 2021 0.8800 0.9000 0.8510 0.8701 70,846 -0.01(-1.55%)
Sep 23, 2021 0.8700 0.8975 0.8600 0.8838 163,723 +0.01(+0.67%)
Sep 22, 2021 0.8600 0.9000 0.8502 0.8779 165,897 +0.02(+2.08%)
Sep 21, 2021 0.8600 0.8760 0.8351 0.8600 118,467 +0.00(+0.00%)
Sep 20, 2021 0.8800 0.8769 0.8100 0.8600 313,005 -0.02(-2.55%)
Sep 17, 2021 0.9000 0.9080 0.8761 0.8825 270,979 -0.03(-2.79%)
Sep 16, 2021 0.9000 0.9199 0.8801 0.9078 206,939 +0.03(+2.88%)
Sep 15, 2021 0.9200 0.9279 0.8711 0.8824 377,720 -0.04(-4.09%)
Sep 14, 2021 0.9751 0.9899 0.9100 0.9200 314,344 -0.04(-4.27%)
Sep 13, 2021 0.9721 0.9900 0.9610 0.9610 449,389 -0.04(-3.63%)
Sep 10, 2021 0.9900 1.010 0.9801 0.9972 323,857 -0.02(-2.24%)
Sep 09, 2021 1.010 1.030 0.9906 1.020 226,954 -0.01(-0.97%)
Sep 08, 2021 0.9700 1.060 0.9550 1.030 1,080,499 +0.06(+6.19%)
Sep 07, 2021 1.000 1.044 0.9630 0.9700 509,392 +0.01(+1.36%)
Sep 03, 2021 1.030 1.060 0.9570 0.9570 969,240 -0.09(-8.86%)
Sep 02, 2021 1.080 1.100 1.010 1.050 1,319,326 -0.07(-6.25%)
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.