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 (%)
Jun 30, 2021 1.740 2.000 1.700 1.860 2,764,162 +0.16(+9.41%)
Jun 29, 2021 1.740 1.740 1.660 1.700 239,376 -0.04(-2.30%)
Jun 28, 2021 1.720 1.830 1.720 1.740 624,838 +0.04(+2.35%)
Jun 25, 2021 1.680 1.720 1.660 1.700 236,929 +0.02(+1.19%)
Jun 24, 2021 1.660 1.700 1.630 1.680 382,503 +0.05(+3.07%)
Jun 23, 2021 1.560 1.640 1.560 1.630 252,012 +0.07(+4.49%)
Jun 22, 2021 1.560 1.600 1.530 1.560 436,574 -0.03(-1.89%)
Jun 21, 2021 1.610 1.637 1.550 1.590 413,030 -0.02(-1.24%)
Jun 18, 2021 1.640 1.690 1.560 1.610 611,378 -0.07(-4.17%)
Jun 17, 2021 1.640 1.750 1.630 1.680 733,580 +0.03(+1.82%)
Jun 16, 2021 1.750 1.750 1.610 1.650 444,704 -0.13(-7.30%)
Jun 15, 2021 1.840 1.840 1.750 1.780 507,919 -0.05(-2.73%)
Jun 14, 2021 1.830 2.080 1.800 1.830 2,947,130 +0.01(+0.55%)
Jun 11, 2021 1.830 1.840 1.770 1.820 243,108 +0.00(+0.00%)
Jun 10, 2021 1.880 1.885 1.740 1.820 456,652 +0.00(+0.00%)
Jun 09, 2021 1.850 1.850 1.780 1.820 503,543 +0.00(+0.00%)
Jun 08, 2021 1.740 1.820 1.710 1.820 670,188 +0.08(+4.60%)
Jun 07, 2021 1.740 1.760 1.680 1.740 1,112,642 +0.06(+3.57%)
Jun 04, 2021 1.700 1.720 1.640 1.680 583,539 +0.01(+0.60%)
Jun 03, 2021 1.690 1.745 1.630 1.670 554,290 -0.05(-2.91%)
Jun 02, 2021 1.790 1.879 1.685 1.720 1,360,648 -0.08(-4.44%)
Jun 01, 2021 1.800 1.820 1.750 1.800 558,664 +0.00(+0.00%)
May 28, 2021 1.960 1.960 1.630 1.800 2,859,153 -0.19(-9.55%)
May 27, 2021 1.830 2.250 1.730 1.990 15,363,175 +0.42(+26.75%)
May 26, 2021 1.680 1.720 1.560 1.570 432,090 -0.09(-5.42%)
May 25, 2021 1.630 1.690 1.560 1.660 137,247 +0.07(+4.40%)
May 24, 2021 1.620 1.690 1.540 1.590 164,519 -0.06(-3.64%)
May 21, 2021 1.640 1.770 1.600 1.650 324,457 +0.07(+4.43%)
May 20, 2021 1.520 1.630 1.520 1.580 100,778 +0.02(+1.28%)
May 19, 2021 1.550 1.580 1.510 1.560 80,285 -0.03(-1.89%)
May 18, 2021 1.580 1.679 1.560 1.590 262,348 +0.04(+2.58%)
May 17, 2021 1.540 1.570 1.470 1.550 103,743 +0.05(+3.33%)
May 14, 2021 1.450 1.580 1.450 1.500 108,387 +0.08(+5.63%)
May 13, 2021 1.500 1.544 1.400 1.420 259,695 -0.08(-5.33%)
May 12, 2021 1.640 1.683 1.500 1.500 273,037 -0.13(-7.98%)
May 11, 2021 1.620 1.680 1.580 1.630 123,488 -0.05(-2.98%)
May 10, 2021 1.880 1.880 1.650 1.680 189,724 -0.16(-8.70%)
May 07, 2021 1.740 1.880 1.730 1.840 286,501 +0.09(+5.14%)
May 06, 2021 1.810 1.810 1.730 1.750 132,554 -0.06(-3.23%)
May 05, 2021 1.840 1.880 1.780 1.808 87,825 -0.03(-1.72%)
May 04, 2021 1.870 2.050 1.800 1.840 275,636 -0.06(-3.16%)
May 03, 2021 2.110 2.143 1.860 1.900 315,341 -0.13(-6.40%)
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%)
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.