LAIX - LAIX Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20204.62004.85004.62004.72004.720061,200
Feb 13, 20204.74005.09004.62004.62004.6200121,900
Feb 12, 20205.30005.40004.70004.85004.8500177,400
Feb 11, 20205.35006.00005.24005.26005.2600229,700
Feb 10, 20204.78005.45004.54005.25005.2500360,400
Feb 07, 20204.52004.93004.50004.56004.5600116,100
Feb 06, 20204.50005.04004.50004.66004.6600136,100
Feb 05, 20204.49004.71004.49004.50004.500070,300
Feb 04, 20204.40004.65004.40004.55004.550060,800
Feb 03, 20204.30004.59004.25004.46004.460058,600
Jan 31, 20204.57004.63004.27004.60004.600045,100
Jan 30, 20204.74004.80004.56004.66004.660044,500
Jan 29, 20204.70004.91004.70004.85004.850026,900
Jan 28, 20204.60004.76004.60004.74004.74005,800
Jan 27, 20205.00005.20004.60004.60004.600098,500
Jan 24, 20205.23005.48005.20005.41005.4100103,000
Jan 23, 20205.50005.65005.10005.33005.3300130,400
Jan 22, 20205.68005.86005.51005.59005.5900106,000
Jan 21, 20205.89005.90005.50005.65005.650073,600
Jan 17, 20205.93006.30005.74006.20006.2000174,000
Jan 16, 20206.44006.45005.80005.90005.9000186,200
Jan 15, 20205.70006.40005.68006.40006.4000151,600
Jan 14, 20206.00006.16005.60005.74005.7400258,300
Jan 13, 20205.06005.62005.06005.62005.6200120,800
Jan 10, 20204.98005.28004.79004.99004.990096,100
Jan 09, 20205.33005.48005.28005.47005.4700103,500
Jan 08, 20205.60005.62005.26005.38005.3800131,000
Jan 07, 20205.21005.70005.21005.66005.6600134,400
Jan 06, 20205.55005.72005.29005.39005.390053,300
Jan 03, 20204.80005.79004.80005.61005.6100154,600
Jan 02, 20204.71004.89004.60004.82004.820047,500
Dec 31, 20194.80004.92004.70004.86004.860098,000
Dec 30, 20194.85004.98004.51004.80004.8000112,100
Dec 27, 20195.65005.78004.71004.93004.9300167,900
Dec 26, 20196.05006.07005.51005.72005.7200111,000
Dec 24, 20196.34006.44005.96006.05006.050078,000
Dec 23, 20196.90006.92006.21006.45006.4500435,900
Dec 20, 20194.22007.99004.11007.68007.68002,459,200
Dec 19, 20194.11004.32003.95004.14004.1400125,000
Dec 18, 20193.30004.40003.29004.11004.1100343,000
Dec 17, 20193.17003.43003.11003.28003.2800148,800
Dec 16, 20193.28003.59003.10003.25003.2500273,300
Dec 13, 20192.66003.50002.61003.32003.3200315,400
Dec 12, 20192.38002.85002.38002.81002.8100113,900
Dec 11, 20192.32002.54002.32002.43002.4300155,800
Dec 10, 20192.38002.53002.32002.38002.380090,200
Dec 09, 20192.55002.55002.27002.38002.3800114,000
Dec 06, 20192.57002.68002.57002.61002.610067,800
Dec 05, 20192.57002.70002.57002.61002.610081,100
Dec 04, 20192.60002.73002.60002.62002.620063,200
Dec 03, 20192.55002.72002.55002.65002.650093,700
Dec 02, 20192.78002.78002.54002.65002.650093,700
Nov 29, 20192.40002.90002.39002.79002.790094,300
Nov 27, 20192.25002.44002.25002.39002.390080,800
Nov 26, 20192.27002.32002.25002.25002.2500105,500
Nov 25, 20192.11002.30002.11002.22002.2200250,800
Nov 22, 20192.09002.25002.08002.16002.1600185,400
Nov 21, 20192.06002.34002.03002.10002.1000444,700
Nov 20, 20193.06003.11002.01002.03002.0300510,800
Nov 19, 20193.30003.35003.14003.27003.2700101,900
Nov 18, 20193.43003.45003.25003.27003.2700126,400
Nov 15, 20193.29003.44003.24003.44003.4400170,300
Nov 14, 20193.26003.30003.25003.29003.290095,200
Nov 13, 20193.21003.28003.18003.26003.260087,000
Nov 12, 20193.24003.36003.24003.28003.280055,700
Nov 11, 20193.28003.36003.27003.29003.290089,700
Nov 08, 20193.32003.40003.32003.38003.380082,300
Nov 07, 20193.39003.49003.36003.38003.3800140,900
Nov 06, 20193.33003.49003.31003.45003.4500118,700
Nov 05, 20193.38003.43003.15003.39003.3900172,300
Nov 04, 20193.24003.49003.24003.39003.3900147,900
Nov 01, 20193.25003.33003.15003.32003.3200240,600
Oct 31, 20193.25003.33003.25003.30003.300092,000
Oct 30, 20193.33003.40003.27003.31003.310064,000
Oct 29, 20193.30003.46003.30003.39003.390088,400
Oct 28, 20193.34003.47003.25003.37003.370089,400
Oct 25, 20193.25003.45003.21003.35003.3500115,000
Oct 24, 20193.12003.25003.12003.25003.2500117,600
Oct 23, 20193.14003.20003.10003.17003.170098,300
Oct 22, 20193.20003.20003.06003.14003.1400115,700
Oct 21, 20193.23003.23003.06003.22003.220098,400
Oct 18, 20193.13003.28003.10003.18003.1800241,300
Oct 17, 20193.07003.33003.07003.13003.1300277,400
Oct 16, 20193.36003.41003.13003.13003.1300142,400
Oct 15, 20193.64003.82003.33003.36003.3600100,700
Oct 14, 20194.04004.04003.61003.70003.700091,100
Oct 11, 20194.26004.28004.04004.09004.090094,000
Oct 10, 20194.35004.50004.22004.28004.2800140,500
Oct 09, 20194.26004.44004.19004.35004.350097,400
Oct 08, 20194.21004.39004.14004.26004.260073,100
Oct 07, 20194.40004.47004.19004.22004.2200222,700
Oct 04, 20194.34004.53004.24004.47004.4700110,700
Oct 03, 20194.30004.53004.24004.41004.4100172,900
Oct 02, 20194.51004.51004.33004.39004.3900133,000
Oct 01, 20194.20004.56004.13004.51004.5100112,700
Sep 30, 20194.20004.34004.05004.30004.300079,400
Sep 27, 20194.28004.30004.16004.20004.200069,200
Sep 26, 20194.33004.47004.26004.35004.350063,500
Sep 25, 20194.47004.47004.24004.47004.470085,400
Sep 24, 20194.23004.65004.23004.47004.4700147,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...