Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laix Inc ADR (NY: LAIX )

N/A 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 (%)
Sep 30, 2021 0.8600 0.9599 0.8558 0.9000 885,852 +0.02(+2.45%)
Sep 29, 2021 0.8641 0.8800 0.8510 0.8785 73,136 -0.00(-0.17%)
Sep 28, 2021 0.9000 0.9000 0.8600 0.8800 131,348 -0.01(-1.11%)
Sep 27, 2021 0.8900 0.8998 0.8700 0.8899 117,475 +0.02(+2.28%)
Sep 24, 2021 0.8800 0.9000 0.8510 0.8701 70,846 -0.01(-1.55%)
Sep 23, 2021 0.8700 0.8975 0.8600 0.8838 163,723 +0.01(+0.67%)
Sep 22, 2021 0.8600 0.9000 0.8502 0.8779 165,897 +0.02(+2.08%)
Sep 21, 2021 0.8600 0.8760 0.8351 0.8600 118,467 +0.00(+0.00%)
Sep 20, 2021 0.8800 0.8769 0.8100 0.8600 313,005 -0.02(-2.55%)
Sep 17, 2021 0.9000 0.9080 0.8761 0.8825 270,979 -0.03(-2.79%)
Sep 16, 2021 0.9000 0.9199 0.8801 0.9078 206,939 +0.03(+2.88%)
Sep 15, 2021 0.9200 0.9279 0.8711 0.8824 377,720 -0.04(-4.09%)
Sep 14, 2021 0.9751 0.9899 0.9100 0.9200 314,344 -0.04(-4.27%)
Sep 13, 2021 0.9721 0.9900 0.9610 0.9610 449,389 -0.04(-3.63%)
Sep 10, 2021 0.9900 1.010 0.9801 0.9972 323,857 -0.02(-2.24%)
Sep 09, 2021 1.010 1.030 0.9906 1.020 226,954 -0.01(-0.97%)
Sep 08, 2021 0.9700 1.060 0.9550 1.030 1,080,499 +0.06(+6.19%)
Sep 07, 2021 1.000 1.044 0.9630 0.9700 509,392 +0.01(+1.36%)
Sep 03, 2021 1.030 1.060 0.9570 0.9570 969,240 -0.09(-8.86%)
Sep 02, 2021 1.080 1.100 1.010 1.050 1,319,326 -0.07(-6.25%)
Sep 01, 2021 1.220 1.250 1.090 1.120 9,087,205 -0.06(-5.08%)
Aug 31, 2021 1.020 1.230 0.9800 1.180 9,721,204 +0.12(+11.32%)
Aug 30, 2021 0.9800 1.060 0.9800 1.060 225,380 +0.09(+9.28%)
Aug 27, 2021 1.000 1.000 0.9611 0.9700 128,332 -0.02(-1.61%)
Aug 26, 2021 0.9700 1.030 0.9700 0.9859 126,262 -0.01(-1.41%)
Aug 25, 2021 0.9900 1.020 0.9469 1.000 157,576 +0.01(+1.01%)
Aug 24, 2021 0.9400 1.030 0.9300 0.9900 930,502 +0.06(+6.45%)
Aug 23, 2021 0.9000 0.9367 0.9002 0.9300 131,534 +0.02(+2.20%)
Aug 20, 2021 0.8900 0.9400 0.8900 0.9100 124,163 -0.01(-1.21%)
Aug 19, 2021 0.9172 0.9400 0.8830 0.9211 150,397 -0.01(-0.74%)
Aug 18, 2021 0.9100 0.9500 0.8666 0.9280 208,484 +0.01(+0.87%)
Aug 17, 2021 1.000 1.000 0.9200 0.9200 224,318 -0.04(-3.97%)
Aug 16, 2021 0.9870 0.9870 0.9300 0.9580 193,676 -0.02(-1.75%)
Aug 13, 2021 1.000 1.011 0.9700 0.9751 223,612 -0.02(-2.49%)
Aug 12, 2021 1.010 1.050 1.000 1.000 302,265 -0.02(-1.96%)
Aug 11, 2021 1.020 1.060 1.010 1.020 443,337 +0.00(+0.00%)
Aug 10, 2021 1.060 1.060 1.020 1.020 131,598 -0.02(-1.92%)
Aug 09, 2021 1.050 1.070 1.030 1.040 183,594 +0.00(+0.00%)
Aug 06, 2021 1.030 1.090 1.020 1.040 273,839 -0.01(-0.95%)
Aug 05, 2021 1.040 1.090 0.9705 1.050 421,096 +0.02(+1.94%)
Aug 04, 2021 1.060 1.100 0.9749 1.030 677,175 +0.01(+0.98%)
Aug 03, 2021 1.060 1.060 0.9800 1.020 256,263 +0.01(+0.99%)
Aug 02, 2021 0.9900 1.030 0.9760 1.010 251,405 +0.04(+4.12%)
Jul 30, 2021 0.9664 1.020 0.9506 0.9700 286,292 -0.04(-3.96%)
Jul 29, 2021 1.070 1.120 1.000 1.010 2,012,785 +0.01(+1.00%)
Jul 28, 2021 0.9200 1.050 0.9200 1.000 690,263 +0.08(+8.73%)
Jul 27, 2021 0.9101 0.9900 0.9000 0.9197 634,262 +0.02(+2.19%)
Jul 26, 2021 0.9600 0.9600 0.8661 0.9000 1,340,603 -0.14(-13.46%)
Jul 23, 2021 1.170 1.280 1.030 1.040 2,300,124 -0.38(-26.76%)
Jul 22, 2021 1.480 1.490 1.360 1.420 665,711 -0.06(-4.05%)
Jul 21, 2021 1.470 1.500 1.410 1.480 283,973 +0.04(+2.78%)
Jul 20, 2021 1.420 1.440 1.380 1.440 837,517 -0.02(-1.37%)
Jul 19, 2021 1.410 1.460 1.360 1.460 308,362 +0.02(+1.39%)
Jul 16, 2021 1.460 1.480 1.420 1.440 280,885 -0.03(-2.04%)
Jul 15, 2021 1.510 1.510 1.450 1.470 182,586 -0.02(-1.34%)
Jul 14, 2021 1.620 1.620 1.480 1.490 444,669 -0.07(-4.49%)
Jul 13, 2021 1.590 1.617 1.510 1.560 450,463 -0.02(-1.27%)
Jul 12, 2021 1.620 1.632 1.520 1.580 401,633 -0.05(-3.07%)
Jul 09, 2021 1.500 1.640 1.480 1.630 772,503 +0.13(+8.67%)
Jul 08, 2021 1.500 1.500 1.445 1.500 736,182 -0.02(-1.32%)
Jul 07, 2021 1.650 1.670 1.510 1.520 507,857 -0.14(-8.43%)
Jul 06, 2021 1.710 1.720 1.630 1.660 224,653 -0.05(-2.92%)
Jul 02, 2021 1.740 1.750 1.660 1.710 315,845 -0.03(-1.72%)
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.