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 (%)
Apr 07, 2022 3.100 0 -0.33(-9.62%)
Apr 06, 2022 3.580 3.580 3.350 3.430 1,869 -0.16(-4.46%)
Apr 05, 2022 3.900 3.900 3.590 3.590 7,278 -0.23(-5.95%)
Apr 04, 2022 3.910 3.930 3.670 3.817 14,808 -0.11(-2.79%)
Apr 01, 2022 3.942 4.015 3.510 3.927 7,987 -0.01(-0.34%)
Mar 31, 2022 3.710 3.990 3.650 3.940 12,555 +0.13(+3.53%)
Mar 30, 2022 3.940 4.380 3.650 3.806 92,191 +0.04(+0.94%)
Mar 29, 2022 3.520 3.910 3.520 3.770 8,826 +0.21(+5.90%)
Mar 28, 2022 3.750 3.750 3.355 3.560 65,789 -0.23(-6.07%)
Mar 25, 2022 3.880 4.030 3.670 3.790 6,594 -0.22(-5.49%)
Mar 24, 2022 4.290 4.470 3.970 4.010 25,466 +0.00(+0.00%)
Mar 23, 2022 4.310 4.520 3.750 4.010 125,274 -0.30(-6.96%)
Mar 22, 2022 4.320 4.550 4.120 4.310 27,310 +0.17(+4.11%)
Mar 21, 2022 3.700 4.160 3.556 4.140 71,717 +0.50(+13.74%)
Mar 18, 2022 3.110 3.769 3.080 3.640 46,639 +0.23(+6.74%)
Mar 17, 2022 3.570 3.720 3.300 3.410 29,885 +0.28(+8.95%)
Mar 16, 2022 2.980 3.460 2.980 3.130 41,053 +0.33(+11.79%)
Mar 15, 2022 2.900 2.940 2.700 2.800 33,218 -0.20(-6.67%)
Mar 14, 2022 3.030 3.155 3.000 3.000 18,667 -0.03(-0.99%)
Mar 11, 2022 3.530 3.600 3.030 3.030 31,093 -0.55(-15.36%)
Mar 10, 2022 3.500 3.800 3.500 3.580 21,170 -0.04(-1.10%)
Mar 09, 2022 3.750 3.750 3.510 3.620 27,062 -0.03(-0.82%)
Mar 08, 2022 3.760 3.810 3.512 3.650 17,388 -0.17(-4.45%)
Mar 07, 2022 4.580 4.590 3.787 3.820 24,522 -0.79(-17.14%)
Mar 04, 2022 5.360 5.360 4.530 4.610 61,399 +4.17(+947.73%)
Mar 03, 2022 0.4800 0.4800 0.4400 0.4400 277,293 +0.01(+1.95%)
Mar 02, 2022 0.4500 0.4714 0.4200 0.4316 305,196 +0.01(+2.76%)
Mar 01, 2022 0.4218 0.4589 0.4100 0.4200 367,233 -0.01(-3.43%)
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%)
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.