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 (%)
Apr 30, 2021 2.070 2.145 2.010 2.030 193,600 -0.05(-2.40%)
Apr 29, 2021 2.200 2.330 2.070 2.080 537,573 -0.19(-8.37%)
Apr 28, 2021 1.930 2.400 1.880 2.270 847,021 +0.28(+14.07%)
Apr 27, 2021 2.150 2.180 1.980 1.990 538,910 -0.06(-2.93%)
Apr 26, 2021 1.990 2.070 1.960 2.050 305,827 +0.13(+6.77%)
Apr 23, 2021 1.860 1.970 1.860 1.920 182,300 +0.06(+3.23%)
Apr 22, 2021 1.770 1.910 1.770 1.860 215,361 +0.09(+5.08%)
Apr 21, 2021 1.680 1.800 1.630 1.770 315,087 +0.09(+5.36%)
Apr 20, 2021 1.800 1.860 1.650 1.680 379,750 -0.10(-5.62%)
Apr 19, 2021 1.900 1.950 1.760 1.780 617,902 -0.17(-8.72%)
Apr 16, 2021 2.190 2.190 1.900 1.950 763,800 -0.24(-10.96%)
Apr 15, 2021 2.150 2.310 2.130 2.190 2,100,156 +0.04(+1.86%)
Apr 14, 2021 2.150 2.190 2.110 2.150 240,590 +0.03(+1.42%)
Apr 13, 2021 2.220 2.290 2.100 2.120 420,331 -0.17(-7.42%)
Apr 12, 2021 2.390 2.390 2.210 2.290 260,985 -0.06(-2.55%)
Apr 09, 2021 2.380 2.420 2.320 2.350 210,100 -0.06(-2.49%)
Apr 08, 2021 2.510 2.540 2.360 2.410 400,336 +0.02(+0.84%)
Apr 07, 2021 2.440 2.500 2.330 2.390 335,273 -0.15(-5.91%)
Apr 06, 2021 2.440 2.540 2.360 2.540 424,613 +0.04(+1.60%)
Apr 05, 2021 2.460 2.510 2.360 2.500 434,417 +0.06(+2.46%)
Apr 01, 2021 2.370 2.680 2.370 2.440 927,300 -0.08(-3.17%)
Mar 31, 2021 2.290 2.750 2.210 2.520 6,033,524 +0.23(+10.04%)
Mar 30, 2021 2.300 2.350 2.200 2.290 576,666 +0.03(+1.33%)
Mar 29, 2021 2.350 2.450 2.250 2.260 669,370 -0.26(-10.32%)
Mar 26, 2021 2.660 3.070 2.380 2.520 4,521,500 +0.15(+6.33%)
Mar 25, 2021 2.330 2.465 2.200 2.370 495,901 -0.03(-1.25%)
Mar 24, 2021 2.710 2.800 2.400 2.400 594,275 -0.31(-11.44%)
Mar 23, 2021 2.920 2.940 2.700 2.710 657,289 -0.33(-10.86%)
Mar 22, 2021 3.440 3.450 2.860 3.040 1,434,677 -0.38(-11.11%)
Mar 19, 2021 3.550 3.620 3.300 3.420 884,700 -0.15(-4.20%)
Mar 18, 2021 3.710 4.080 3.520 3.570 1,829,039 -0.09(-2.46%)
Mar 17, 2021 3.340 3.680 3.260 3.660 842,753 +0.15(+4.27%)
Mar 16, 2021 3.470 3.570 3.220 3.510 1,229,996 -0.13(-3.57%)
Mar 15, 2021 3.300 3.680 3.260 3.640 2,402,880 +0.59(+19.34%)
Mar 12, 2021 2.900 3.450 2.880 3.050 1,726,400 +0.06(+2.01%)
Mar 11, 2021 2.920 2.990 2.720 2.990 1,143,290 -0.01(-0.33%)
Mar 10, 2021 3.110 3.280 2.880 3.000 4,677,765 +0.29(+10.70%)
Mar 09, 2021 2.490 2.740 2.420 2.710 810,567 +0.38(+16.31%)
Mar 08, 2021 2.390 2.450 2.310 2.330 253,104 -0.14(-5.67%)
Mar 05, 2021 2.310 2.580 2.080 2.470 905,700 +0.24(+10.76%)
Mar 04, 2021 2.460 2.510 2.190 2.230 655,296 -0.33(-12.89%)
Mar 03, 2021 2.710 2.740 2.530 2.560 364,102 -0.07(-2.66%)
Mar 02, 2021 2.660 2.750 2.600 2.630 318,642 -0.08(-2.95%)
Mar 01, 2021 2.800 2.860 2.680 2.710 703,965 +0.07(+2.65%)
Feb 26, 2021 2.700 2.800 2.450 2.640 3,003,600 -0.05(-1.86%)
Feb 25, 2021 2.950 2.980 2.690 2.690 584,768 -0.25(-8.50%)
Feb 24, 2021 2.810 3.080 2.700 2.940 2,315,268 +0.18(+6.52%)
Feb 23, 2021 3.100 3.180 2.580 2.760 1,137,173 -0.63(-18.58%)
Feb 22, 2021 3.460 3.650 3.350 3.390 1,120,537 -0.14(-3.97%)
Feb 19, 2021 3.550 3.665 3.470 3.530 928,500 -0.02(-0.56%)
Feb 18, 2021 3.530 3.860 3.400 3.550 1,055,411 -0.15(-4.05%)
Feb 17, 2021 3.730 3.750 3.510 3.700 985,603 -0.07(-1.86%)
Feb 16, 2021 4.000 4.030 3.650 3.770 2,282,987 -0.12(-3.08%)
Feb 12, 2021 3.780 3.950 3.420 3.890 5,908,600 +0.27(+7.46%)
Feb 11, 2021 3.590 3.750 3.560 3.620 1,523,711 +0.08(+2.26%)
Feb 10, 2021 3.950 4.170 3.350 3.540 7,476,147 -0.30(-7.81%)
Feb 09, 2021 4.000 4.100 3.680 3.840 4,160,881 -0.44(-10.28%)
Feb 08, 2021 5.190 5.210 4.120 4.280 16,924,812 +0.19(+4.65%)
Feb 05, 2021 8.180 11.65 3.860 4.090 128,986,600 +1.53(+59.77%)
Feb 04, 2021 2.010 2.590 1.970 2.560 5,948,324 +0.64(+33.33%)
Feb 03, 2021 1.900 1.980 1.820 1.920 223,580 +0.07(+3.78%)
Feb 02, 2021 1.830 1.909 1.820 1.850 81,916 +0.03(+1.65%)
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.