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 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%)
Feb 01, 2021 1.880 2.030 1.800 1.820 340,374 -0.06(-3.19%)
Jan 29, 2021 1.750 2.070 1.721 1.880 937,500 +0.11(+6.21%)
Jan 28, 2021 1.890 1.970 1.700 1.770 370,354 -0.11(-5.85%)
Jan 27, 2021 2.000 2.234 1.820 1.880 653,694 -0.17(-8.29%)
Jan 26, 2021 2.410 2.470 2.010 2.050 706,292 -0.12(-5.53%)
Jan 25, 2021 1.940 2.420 1.924 2.170 1,204,716 +0.37(+20.56%)
Jan 22, 2021 1.740 1.950 1.650 1.800 814,500 +0.03(+1.69%)
Jan 21, 2021 1.520 1.770 1.500 1.770 1,120,878 +0.24(+15.69%)
Jan 20, 2021 1.510 1.580 1.500 1.530 238,583 +0.03(+2.00%)
Jan 19, 2021 1.530 1.550 1.450 1.500 144,159 -0.03(-1.96%)
Jan 15, 2021 1.560 1.600 1.510 1.530 98,200 -0.03(-1.92%)
Jan 14, 2021 1.480 1.600 1.480 1.560 339,462 +0.06(+4.00%)
Jan 13, 2021 1.500 1.510 1.450 1.500 156,916 +0.00(+0.00%)
Jan 12, 2021 1.490 1.520 1.450 1.500 107,856 +0.01(+0.67%)
Jan 11, 2021 1.430 1.490 1.410 1.490 285,886 +0.03(+2.05%)
Jan 08, 2021 1.540 1.540 1.440 1.460 214,300 +0.00(+0.00%)
Jan 07, 2021 1.440 1.480 1.440 1.460 73,239 -0.02(-1.35%)
Jan 06, 2021 1.500 1.510 1.457 1.480 179,106 +0.00(+0.00%)
Jan 05, 2021 1.430 1.490 1.430 1.480 79,318 +0.04(+2.78%)
Jan 04, 2021 1.560 1.560 1.420 1.440 104,913 -0.08(-5.26%)
Dec 31, 2020 1.520 1.520 1.520 277,640 -0.03(-1.94%)
Dec 30, 2020 1.540 1.560 1.370 1.550 277,640 -0.01(-0.64%)
Dec 29, 2020 1.410 1.570 1.400 1.560 508,912 +0.15(+10.64%)
Dec 28, 2020 1.420 1.430 1.390 1.410 89,753 +0.01(+0.71%)
Dec 24, 2020 1.430 1.430 1.370 1.400 64,700 -0.03(-2.10%)
Dec 23, 2020 1.410 1.450 1.380 1.430 57,170 +0.03(+2.14%)
Dec 22, 2020 1.420 1.460 1.400 1.400 53,976 -0.01(-0.71%)
Dec 21, 2020 1.430 1.430 1.400 1.410 48,612 -0.01(-0.70%)
Dec 18, 2020 1.410 1.460 1.400 1.420 110,100 +0.00(+0.00%)
Dec 17, 2020 1.440 1.460 1.400 1.420 109,929 -0.04(-2.74%)
Dec 16, 2020 1.470 1.470 1.440 1.460 59,512 -0.01(-0.68%)
Dec 15, 2020 1.450 1.480 1.430 1.470 110,707 +0.03(+2.08%)
Dec 14, 2020 1.450 1.480 1.430 1.440 80,254 -0.04(-2.70%)
Dec 11, 2020 1.470 1.480 1.440 1.480 74,400 +0.00(+0.00%)
Dec 10, 2020 1.460 1.490 1.420 1.480 111,153 +0.01(+0.68%)
Dec 09, 2020 1.490 1.530 1.430 1.470 329,866 +0.01(+0.68%)
Dec 08, 2020 1.530 1.530 1.430 1.460 103,525 -0.02(-1.35%)
Dec 07, 2020 1.420 1.520 1.402 1.480 227,523 +0.07(+4.96%)
Dec 04, 2020 1.450 1.517 1.400 1.410 444,300 -0.02(-1.40%)
Dec 03, 2020 1.420 1.480 1.390 1.430 208,595 +0.01(+0.70%)
Dec 02, 2020 1.490 1.520 1.360 1.420 362,138 -0.09(-5.96%)
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.