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 (%)
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%)
Dec 01, 2021 0.8550 0.8650 0.7506 0.8192 137,868 -0.04(-4.74%)
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%)
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.