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 (%)
Feb 28, 2022 0.4600 0.4600 0.4010 0.4349 180,957 +0.00(+1.02%)
Feb 25, 2022 0.4200 0.4400 0.4233 0.4305 53,472 -0.00(-1.03%)
Feb 24, 2022 0.4510 0.4510 0.4001 0.4350 111,291 -0.04(-9.37%)
Feb 23, 2022 0.4914 0.5057 0.4705 0.4800 75,607 -0.01(-2.32%)
Feb 22, 2022 0.5600 0.5600 0.4920 0.4914 124,229 -0.10(-16.77%)
Feb 18, 2022 0.5904 0 -0.03(-4.77%)
Feb 17, 2022 0.6200 0.6747 0.5900 0.6200 102,984 +0.03(+5.41%)
Feb 16, 2022 0.5810 0.7398 0.5700 0.5882 188,894 -0.05(-7.22%)
Feb 15, 2022 0.5190 0.7600 0.5190 0.6340 1,743,586 +0.11(+21.62%)
Feb 14, 2022 0.5983 0.6385 0.5000 0.5213 140,056 -0.05(-8.53%)
Feb 11, 2022 0.6000 0.6000 0.5500 0.5699 38,234 -0.03(-5.02%)
Feb 10, 2022 0.5968 0.6000 0.5532 0.6000 63,687 +0.02(+2.92%)
Feb 09, 2022 0.5800 0.5830 0.5394 0.5830 44,005 +0.00(+0.52%)
Feb 08, 2022 0.5950 0.5950 0.5612 0.5800 34,632 -0.02(-2.52%)
Feb 07, 2022 0.5658 0.5950 0.5301 0.5950 65,861 +0.03(+4.39%)
Feb 04, 2022 0.5500 0.5906 0.5115 0.5700 78,322 +0.02(+3.64%)
Feb 03, 2022 0.5000 0.5995 0.5500 113,963 +0.07(+14.35%)
Feb 02, 2022 0.5000 0.5001 0.4805 0.4810 10,398 -0.02(-3.32%)
Feb 01, 2022 0.4767 0.5150 0.4703 0.4975 62,512 +0.03(+5.78%)
Jan 31, 2022 0.4503 0.4703 37,769 +0.02(+4.49%)
Jan 28, 2022 0.4600 0.4600 0.4482 0.4501 60,141 -0.00(-0.24%)
Jan 27, 2022 0.4935 0.4936 0.4500 0.4512 61,426 -0.02(-4.00%)
Jan 26, 2022 0.4900 0.5150 0.4700 0.4700 41,257 -0.02(-4.08%)
Jan 25, 2022 0.5100 0.5150 0.4601 0.4900 144,214 +0.01(+2.30%)
Jan 24, 2022 0.4500 0.5100 0.3500 0.4790 430,741 +0.02(+4.13%)
Jan 21, 2022 0.4950 0.4950 0.4500 0.4600 121,295 -0.04(-8.37%)
Jan 20, 2022 0.4867 0.5213 0.4867 0.5020 64,101 +0.00(+0.24%)
Jan 19, 2022 0.5000 0.5400 0.4800 0.5008 165,376 -0.01(-1.80%)
Jan 18, 2022 0.5100 0.5335 0.4920 0.5100 56,259 -0.01(-1.73%)
Jan 14, 2022 0.5190 0 -0.02(-4.01%)
Jan 13, 2022 0.5765 0.5998 0.5407 0.5407 77,054 -0.04(-6.08%)
Jan 12, 2022 0.5711 0.6222 0.5711 0.5757 77,386 -0.00(-0.78%)
Jan 11, 2022 0.5801 0.5900 0.5701 0.5802 28,006 +0.02(+2.96%)
Jan 10, 2022 0.5800 0.6096 0.5573 0.5635 119,903 -0.02(-3.44%)
Jan 07, 2022 0.5860 0.6260 0.5800 0.5836 98,372 -0.00(-0.41%)
Jan 06, 2022 0.5900 0.6355 0.5801 0.5860 100,316 -0.01(-1.51%)
Jan 05, 2022 0.6700 0.6700 0.5800 0.5950 61,709 -0.02(-2.51%)
Jan 04, 2022 0.5900 0.6200 0.5807 0.6103 91,181 +0.03(+5.12%)
Jan 03, 2022 0.5684 0.6000 0.5560 0.5806 56,172 +0.02(+3.42%)
Dec 31, 2021 0.5818 0.6300 0.5500 0.5614 141,631 -0.01(-1.25%)
Dec 30, 2021 0.5600 0.6100 0.5500 0.5685 190,537 -0.00(-0.37%)
Dec 29, 2021 0.6200 0.6174 0.5572 0.5706 347,596 -0.03(-4.90%)
Dec 28, 2021 0.6300 0.6500 0.5801 0.6000 209,793 -0.02(-3.23%)
Dec 27, 2021 0.6600 0.6600 0.6200 0.6200 236,274 -0.04(-6.06%)
Dec 23, 2021 0.6700 0.6900 0.6500 0.6600 78,067 -0.02(-2.47%)
Dec 22, 2021 0.6900 0.6900 0.6517 0.6767 73,134 -0.02(-2.61%)
Dec 21, 2021 0.6500 0.7000 0.6500 0.6948 45,697 +0.04(+6.48%)
Dec 20, 2021 0.6400 0.7000 0.6260 0.6525 133,393 -0.04(-5.59%)
Dec 17, 2021 0.7052 0.7200 0.6830 0.6911 64,081 -0.02(-2.66%)
Dec 16, 2021 0.7000 0.7311 0.6830 0.7100 64,193 +0.01(+1.28%)
Dec 15, 2021 0.6500 0.7136 0.6500 0.7010 88,532 -0.03(-3.71%)
Dec 14, 2021 0.7150 0.7450 0.7000 0.7280 132,473 +0.01(+0.73%)
Dec 13, 2021 0.7700 0.7700 0.7154 0.7227 47,605 -0.05(-6.14%)
Dec 10, 2021 0.7700 0.8000 0.7500 0.7700 55,831 -0.04(-4.86%)
Dec 09, 2021 0.7900 0.8200 0.7603 0.8093 33,716 +0.01(+1.16%)
Dec 08, 2021 0.7564 0.8000 0.7265 0.8000 111,701 +0.05(+6.67%)
Dec 07, 2021 0.7100 0.7697 0.7100 0.7500 103,373 +0.05(+6.43%)
Dec 06, 2021 0.7000 0.7200 0.6810 0.7047 93,539 -0.01(-1.59%)
Dec 03, 2021 0.7600 0.7981 0.6901 0.7161 200,572 -0.04(-5.00%)
Dec 02, 2021 0.8180 0.8400 0.7349 0.7538 263,872 -0.07(-7.98%)
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.