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 28, 2020 4.680 4.700 3.753 4.230 266,200 -0.27(-6.00%)
Feb 27, 2020 4.670 4.900 4.500 4.500 276,163 -0.19(-4.05%)
Feb 26, 2020 4.700 4.740 4.505 4.690 118,679 +0.12(+2.63%)
Feb 25, 2020 4.720 4.800 4.500 4.570 93,332 -0.10(-2.14%)
Feb 24, 2020 4.550 4.720 4.460 4.670 88,837 +0.01(+0.21%)
Feb 21, 2020 4.560 4.764 4.460 4.660 90,100 +0.08(+1.75%)
Feb 20, 2020 4.610 4.800 4.549 4.580 64,275 -0.11(-2.35%)
Feb 19, 2020 4.720 4.720 4.410 4.690 122,670 -0.06(-1.26%)
Feb 18, 2020 4.960 5.020 4.580 4.750 127,902 +0.03(+0.64%)
Feb 14, 2020 4.620 4.850 4.620 4.720 61,200 +0.10(+2.16%)
Feb 13, 2020 4.800 5.093 4.620 4.620 121,929 -0.23(-4.74%)
Feb 12, 2020 5.300 5.400 4.700 4.850 177,388 -0.41(-7.79%)
Feb 11, 2020 5.350 6.000 5.240 5.260 229,652 +0.01(+0.19%)
Feb 10, 2020 4.780 5.450 4.540 5.250 360,363 +0.69(+15.13%)
Feb 07, 2020 4.650 4.930 4.500 4.560 116,100 -0.10(-2.15%)
Feb 06, 2020 4.500 5.040 4.500 4.660 136,088 +0.16(+3.56%)
Feb 05, 2020 4.490 4.710 4.490 4.500 70,337 -0.05(-1.10%)
Feb 04, 2020 4.400 4.650 4.400 4.550 60,777 +0.09(+2.02%)
Feb 03, 2020 4.340 4.590 4.250 4.460 58,643 -0.14(-3.04%)
Jan 31, 2020 4.570 4.630 4.270 4.600 45,000 -0.06(-1.29%)
Jan 30, 2020 4.740 4.800 4.560 4.660 44,484 -0.19(-3.92%)
Jan 29, 2020 4.700 4.910 4.700 4.850 26,927 +0.11(+2.32%)
Jan 28, 2020 4.600 4.761 4.600 4.740 5,818 +0.14(+3.04%)
Jan 27, 2020 5.000 5.200 4.600 4.600 98,466 -0.81(-14.97%)
Jan 24, 2020 5.230 5.475 5.200 5.410 102,900 +0.08(+1.50%)
Jan 23, 2020 5.500 5.650 5.100 5.330 130,357 -0.26(-4.65%)
Jan 22, 2020 5.680 5.860 5.510 5.590 106,020 -0.06(-1.06%)
Jan 21, 2020 5.890 5.897 5.500 5.650 73,606 -0.55(-8.87%)
Jan 17, 2020 5.930 6.300 5.740 6.200 173,900 +0.30(+5.08%)
Jan 16, 2020 6.440 6.450 5.800 5.900 186,182 -0.50(-7.81%)
Jan 15, 2020 5.700 6.400 5.680 6.400 151,609 +0.66(+11.50%)
Jan 14, 2020 6.000 6.160 5.600 5.740 258,276 +0.12(+2.14%)
Jan 13, 2020 5.060 5.620 5.060 5.620 120,756 +0.63(+12.63%)
Jan 10, 2020 4.980 5.280 4.790 4.990 96,000 -0.48(-8.78%)
Jan 09, 2020 5.330 5.480 5.280 5.470 103,515 +0.09(+1.67%)
Jan 08, 2020 5.600 5.620 5.260 5.380 130,999 -0.28(-4.95%)
Jan 07, 2020 5.210 5.700 5.210 5.660 134,403 +0.27(+5.01%)
Jan 06, 2020 5.550 5.720 5.290 5.390 53,331 -0.22(-3.92%)
Jan 03, 2020 4.800 5.790 4.800 5.610 154,700 +0.79(+16.39%)
Jan 02, 2020 4.710 4.890 4.600 4.820 47,516 -0.04(-0.82%)
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%)
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.