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, 2019 4.800 4.920 4.700 4.860 97,900 +0.06(+1.25%)
Dec 30, 2019 4.850 4.981 4.510 4.800 112,059 -0.13(-2.64%)
Dec 27, 2019 5.650 5.780 4.710 4.930 168,000 -0.79(-13.81%)
Dec 26, 2019 6.050 6.070 5.510 5.720 111,029 -0.33(-5.45%)
Dec 24, 2019 6.340 6.440 5.960 6.050 78,000 -0.40(-6.20%)
Dec 23, 2019 6.900 6.920 6.210 6.450 435,880 -1.23(-16.02%)
Dec 20, 2019 4.220 7.990 4.110 7.680 2,461,100 +3.54(+85.51%)
Dec 19, 2019 4.110 4.320 3.950 4.140 125,047 +0.03(+0.73%)
Dec 18, 2019 3.300 4.400 3.290 4.110 342,980 +0.83(+25.30%)
Dec 17, 2019 3.170 3.430 3.110 3.280 148,789 +0.03(+0.92%)
Dec 16, 2019 3.280 3.590 3.100 3.250 273,346 -0.07(-2.11%)
Dec 13, 2019 2.660 3.500 2.610 3.320 315,400 +0.51(+18.15%)
Dec 12, 2019 2.380 2.850 2.380 2.810 113,917 +0.38(+15.64%)
Dec 11, 2019 2.320 2.540 2.320 2.430 155,780 +0.05(+2.10%)
Dec 10, 2019 2.380 2.530 2.320 2.380 90,194 +0.00(+0.00%)
Dec 09, 2019 2.550 2.550 2.270 2.380 113,993 -0.23(-8.81%)
Dec 06, 2019 2.570 2.680 2.570 2.610 67,700 +0.00(+0.00%)
Dec 05, 2019 2.570 2.700 2.570 2.610 81,092 -0.01(-0.38%)
Dec 04, 2019 2.600 2.730 2.600 2.620 63,191 -0.03(-1.13%)
Dec 03, 2019 2.550 2.720 2.550 2.650 93,719 +0.00(+0.00%)
Dec 02, 2019 2.790 2.790 2.540 2.650 93,696 -0.14(-5.02%)
Nov 29, 2019 2.400 2.900 2.386 2.790 94,300 +0.40(+16.74%)
Nov 27, 2019 2.250 2.440 2.250 2.390 80,800 +0.14(+6.22%)
Nov 26, 2019 2.220 2.320 2.220 2.250 105,477 +0.03(+1.35%)
Nov 25, 2019 2.110 2.300 2.110 2.220 250,793 +0.06(+2.78%)
Nov 22, 2019 2.100 2.250 2.080 2.160 190,400 +0.06(+2.86%)
Nov 21, 2019 2.060 2.340 2.030 2.100 444,694 +0.07(+3.45%)
Nov 20, 2019 3.060 3.110 2.010 2.030 512,140 -1.24(-37.92%)
Nov 19, 2019 3.300 3.350 3.140 3.270 102,894 +0.00(+0.00%)
Nov 18, 2019 3.440 3.450 3.250 3.270 126,564 -0.17(-4.94%)
Nov 15, 2019 3.290 3.440 3.240 3.440 170,200 +0.15(+4.56%)
Nov 14, 2019 3.260 3.300 3.250 3.290 95,237 +0.03(+0.92%)
Nov 13, 2019 3.210 3.280 3.180 3.260 86,985 -0.02(-0.61%)
Nov 12, 2019 3.240 3.360 3.240 3.280 55,659 -0.01(-0.30%)
Nov 11, 2019 3.280 3.365 3.270 3.290 89,682 -0.09(-2.66%)
Nov 08, 2019 3.318 3.400 3.318 3.380 82,300 +0.00(+0.00%)
Nov 07, 2019 3.390 3.490 3.360 3.380 140,939 -0.07(-2.03%)
Nov 06, 2019 3.330 3.490 3.310 3.450 118,684 +0.06(+1.77%)
Nov 05, 2019 3.380 3.431 3.150 3.390 172,291 +0.00(+0.00%)
Nov 04, 2019 3.240 3.490 3.240 3.390 147,893 +0.07(+2.11%)
Nov 01, 2019 3.250 3.330 3.150 3.320 240,600 +0.02(+0.61%)
Oct 31, 2019 3.250 3.330 3.250 3.300 91,965 -0.01(-0.30%)
Oct 30, 2019 3.330 3.400 3.270 3.310 63,960 -0.08(-2.36%)
Oct 29, 2019 3.300 3.460 3.300 3.390 88,384 +0.02(+0.59%)
Oct 28, 2019 3.340 3.470 3.250 3.370 89,406 +0.02(+0.60%)
Oct 25, 2019 3.250 3.450 3.212 3.350 114,900 +0.10(+3.08%)
Oct 24, 2019 3.120 3.250 3.120 3.250 117,635 +0.08(+2.52%)
Oct 23, 2019 3.140 3.200 3.100 3.170 98,306 +0.03(+0.96%)
Oct 22, 2019 3.200 3.200 3.060 3.140 115,697 -0.08(-2.48%)
Oct 21, 2019 3.230 3.230 3.060 3.220 98,362 +0.04(+1.26%)
Oct 18, 2019 3.130 3.282 3.100 3.180 241,300 +0.05(+1.60%)
Oct 17, 2019 3.070 3.326 3.070 3.130 277,406 +0.00(+0.00%)
Oct 16, 2019 3.360 3.410 3.130 3.130 142,411 -0.23(-6.85%)
Oct 15, 2019 3.640 3.820 3.330 3.360 100,681 -0.34(-9.19%)
Oct 14, 2019 4.040 4.040 3.610 3.700 91,314 -0.39(-9.54%)
Oct 11, 2019 4.260 4.280 4.040 4.090 94,000 -0.19(-4.44%)
Oct 10, 2019 4.350 4.500 4.220 4.280 140,475 -0.07(-1.61%)
Oct 09, 2019 4.260 4.440 4.190 4.350 97,386 +0.09(+2.11%)
Oct 08, 2019 4.210 4.390 4.140 4.260 73,136 +0.04(+0.95%)
Oct 07, 2019 4.400 4.470 4.190 4.220 222,720 -0.25(-5.59%)
Oct 04, 2019 4.340 4.530 4.240 4.470 110,600 +0.06(+1.36%)
Oct 03, 2019 4.300 4.530 4.240 4.410 172,855 +0.02(+0.46%)
Oct 02, 2019 4.510 4.510 4.330 4.390 133,033 -0.12(-2.66%)
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.