LAIX

LAIX Historical Data

LAIX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 0.479 0.019 4.13% 0.45 0.51 0.35 432,576
Jan 21 2022 0.46 -0.042 -8.37% 0.495 0.495 0.45 121,295
Jan 20 2022 0.502 0.0012 0.24% 0.4867 0.5213 0.4867 64,101
Jan 19 2022 0.5008 -0.0092 -1.8% 0.50 0.54 0.48 165,376
Jan 18 2022 0.51 -0.009 -1.73% 0.51 0.5335 0.492 56,259
Jan 17 2022 0.518999 0.00 +0.00% 0.5445 0.5473 0.49 0
Jan 14 2022 0.518999 -0.0217 -4.01% 0.5445 0.5473 0.49 198,850
Jan 13 2022 0.5407 -0.035 -6.08% 0.5765 0.5998 0.5407 78,374
Jan 12 2022 0.5757 -0.0045 -0.78% 0.5711 0.6222 0.5711 77,386
Jan 11 2022 0.5802 0.0167 2.96% 0.5621 0.59 0.56 28,006
Jan 10 2022 0.5635 -0.0201 -3.44% 0.59 0.6096 0.5573 119,903
Jan 07 2022 0.5836 -0.0024 -0.41% 0.586 0.626 0.58 98,372
Jan 06 2022 0.586 -0.009 -1.51% 0.59 0.6355 0.5801 100,316
Jan 05 2022 0.595 -0.0153 -2.51% 0.67 0.67 0.58 61,709
Jan 04 2022 0.6103 0.0297 5.12% 0.5939 0.62 0.580701 91,481
Jan 03 2022 0.5806 0.0192 3.42% 0.5684 0.60 0.556 56,172
Dec 31 2021 0.5614 -0.0071 -1.25% 0.5818 0.63 0.55 141,581
Dec 30 2021 0.5685 -0.0021 -0.37% 0.56 0.61 0.55 190,657
Dec 29 2021 0.5706 -0.0294 -4.9% 0.6174 0.6174 0.5572 347,596
Dec 28 2021 0.60 -0.02 -3.23% 0.63 0.65 0.5801 209,793
Dec 27 2021 0.62 -0.04 -6.06% 0.66 0.66 0.62 236,974
Dec 24 2021 0.66 0.00 +0.00% 0.67 0.69 0.65 0
Dec 23 2021 0.66 -0.0167 -2.47% 0.67 0.69 0.65 77,667
Dec 22 2021 0.6767 -0.0181 -2.61% 0.69 0.69 0.6517 73,134
Dec 21 2021 0.6948 0.0423 6.48% 0.65 0.70 0.65 45,697
Dec 20 2021 0.6525 -0.0386 -5.59% 0.64 0.70 0.626 133,393
Dec 17 2021 0.6911 -0.0189 -2.66% 0.7052 0.72 0.683 61,931
Dec 16 2021 0.71 0.009 1.28% 0.7011 0.7311 0.683 64,193
Dec 15 2021 0.701 -0.027 -3.71% 0.65 0.7136 0.65 88,532
Dec 14 2021 0.728 0.0053 0.73% 0.715 0.745 0.70 132,473
Dec 13 2021 0.7227 -0.0473 -6.14% 0.77 0.77 0.7154 67,250
Dec 10 2021 0.77 -0.0393 -4.86% 0.7715 0.80 0.75 55,831
Dec 09 2021 0.8093 0.0093 1.16% 0.79 0.82 0.7603 33,716
Dec 08 2021 0.80 0.05 6.67% 0.7564 0.80 0.7265 111,701
Dec 07 2021 0.75 0.0453 6.43% 0.71 0.769699 0.71 103,373
Dec 06 2021 0.7047 -0.0114 -1.59% 0.70 0.72 0.681 93,539
Dec 03 2021 0.7161 -0.0377 -5.0% 0.76 0.80 0.6901 198,872
Dec 02 2021 0.7538 -0.0654 -7.98% 0.818 0.84 0.734901 263,872
Dec 01 2021 0.8192 -0.0408 -4.74% 0.855 0.865 0.7506 137,868
Nov 30 2021 0.86 0.01 1.18% 0.85 0.864 0.82 140,327
Nov 29 2021 0.85 -0.01 -1.16% 0.86 0.86 0.811 62,772
Nov 26 2021 0.86 0.00 +0.00% 0.84 0.90 0.84 0
Nov 26 2021 0.86 -0.07 -7.53% 0.84 0.90 0.84 103,831
Nov 25 2021 0.93 0.00 +0.00% 0.8201 0.9886 0.8077 0
Nov 24 2021 0.93 0.09 10.71% 0.8201 0.9886 0.8077 297,046
Nov 23 2021 0.84 0.0267 3.28% 0.829 0.8592 0.81 201,775
Nov 22 2021 0.8133 -0.0567 -6.52% 0.83 0.8729 0.8001 174,505
Nov 19 2021 0.87 0.03 3.57% 0.83 0.88 0.815001 107,017
Nov 18 2021 0.84 -0.03 -3.45% 0.86 0.8698 0.81 248,363
Nov 17 2021 0.87 0.00 +0.00% 0.86 0.875 0.858 0
Nov 17 2021 0.87 -0.005 -0.57% 0.86 0.875 0.858 117,047
Nov 16 2021 0.875 0.0001 0.01% 0.851 0.89 0.851 84,555
Nov 15 2021 0.8749 -0.0027 -0.31% 0.8662 0.88 0.86 69,952
Nov 12 2021 0.8776 -0.0077 -0.87% 0.876 0.90 0.87 91,950
Nov 11 2021 0.8853 0.0186 2.15% 0.8859 0.919 0.861 263,663
Nov 10 2021 0.8667 -0.0033 -0.38% 0.86 0.8837 0.851 248,249
Nov 09 2021 0.87 -0.016 -1.81% 0.8879 0.9179 0.866101 150,237
Nov 08 2021 0.886 0.0028 0.32% 0.90 0.9103 0.8702 214,343
Nov 05 2021 0.8832 0.00 +0.00% 0.882 0.9098 0.87 0
Nov 05 2021 0.8832 0.0028 0.32% 0.882 0.9098 0.87 243,922
Nov 04 2021 0.8804 -0.0219 -2.43% 0.92 0.92 0.8801 114,981
Nov 03 2021 0.9023 0.0044 0.49% 0.92 0.92 0.8802 105,875
Nov 02 2021 0.8979 0.0026 0.29% 0.885 0.904 0.88 188,937
Nov 01 2021 0.8953 -0.0147 -1.62% 0.90 0.913 0.89 237,427
Oct 29 2021 0.91 -0.02 -2.15% 0.90 0.928399 0.8995 183,934
Oct 28 2021 0.93 -0.0401 -4.13% 0.911 0.9588 0.9006 507,791
Oct 27 2021 0.9701 0.0001 0.01% 0.9802 1.25 0.905 3,156,469
Your Recent History
NYSE
LAIX
LAIX
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220125 04:10:05