Skip to main content
U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
0.300
-0.004 (-1.25%)
At close: Nov 20, 2024, 4:00 PM
0.317
+0.017 (5.67%)
Pre-market: Nov 21, 2024, 6:10 AM EST

U-BX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.300.310.290.300.30-1.32%319,263
Nov 19, 20240.340.350.300.300.30-7.88%353,350
Nov 18, 20240.300.350.300.330.3310.89%779,166
Nov 15, 20240.300.320.300.300.30-4.00%360,562
Nov 14, 20240.290.330.290.310.312.55%559,322
Nov 13, 20240.310.330.290.300.30-6.06%404,260
Nov 12, 20240.340.340.320.320.32-4.85%410,647
Nov 11, 20240.360.360.310.340.34-3.37%442,127
Nov 8, 20240.340.360.340.350.353.55%295,346
Nov 7, 20240.310.380.310.340.347.57%1,155,441
Nov 6, 20240.310.320.300.310.31-0.19%300,187
Nov 5, 20240.290.320.290.310.317.07%391,547
Nov 4, 20240.310.310.290.290.29-6.79%543,303
Nov 1, 20240.340.340.310.320.32-7.21%477,663
Oct 31, 20240.340.350.320.340.341.46%747,340
Oct 30, 20240.360.360.330.340.34-7.97%565,950
Oct 29, 20240.370.370.350.360.36-1.83%447,945
Oct 28, 20240.400.400.350.370.37-1.90%549,909
Oct 25, 20240.360.380.360.380.382.47%580,811
Oct 24, 20240.380.380.360.370.37-1.65%746,178
Oct 23, 20240.400.410.370.380.38-9.98%1,314,758
Oct 22, 20240.390.530.380.420.428.23%6,819,134
Oct 21, 20240.380.390.370.390.393.44%521,540
Oct 18, 20240.370.390.370.370.37-1.38%596,137
Oct 17, 20240.400.410.360.380.38-5.29%1,281,115
Oct 16, 20240.440.460.400.400.40-9.12%1,981,057
Oct 15, 20240.480.480.410.440.44-9.59%747,764
Oct 14, 20240.420.540.400.490.4922.04%2,880,793
Oct 11, 20240.500.500.390.400.40-21.76%2,099,924
Oct 10, 20240.530.540.500.510.51-5.38%593,284
Oct 9, 20240.560.560.530.540.54-7.61%673,018
Oct 8, 20240.560.600.560.580.58-3.17%386,868
Oct 7, 20240.610.620.590.600.60-0.81%443,569
Oct 4, 20240.670.670.580.600.60-3.98%593,298
Oct 3, 20240.680.680.620.630.63-4.66%513,884
Oct 2, 20240.680.700.650.660.661.21%510,943
Oct 1, 20240.730.770.650.650.65-6.66%978,236
Sep 30, 20240.710.720.690.700.702.64%555,141
Sep 27, 20240.680.730.670.680.680.49%660,957
Sep 26, 20240.680.710.670.680.680.58%636,430
Sep 25, 20240.700.710.670.670.67-2.57%317,344
Sep 24, 20240.670.710.670.690.691.44%381,908
Sep 23, 20240.690.710.660.680.68-1.66%360,625
Sep 20, 20240.760.780.690.690.69-9.19%662,130
Sep 19, 20240.780.820.760.760.76-2.44%334,739
Sep 18, 20240.820.840.770.780.78-4.02%338,907
Sep 17, 20240.810.850.810.820.821.28%327,221
Sep 16, 20240.850.870.800.810.81-4.66%426,055
Sep 13, 20240.870.930.820.850.85-2.74%468,214
Sep 12, 20241.001.010.870.870.87-11.35%808,826
Sep 11, 20240.951.200.910.980.983.28%2,753,358
Sep 10, 20240.770.990.760.950.9526.93%4,460,947
Sep 9, 20240.920.940.650.750.75-19.61%1,610,287
Sep 6, 20241.081.140.930.930.93-18.42%1,624,521
Sep 5, 20241.201.261.141.141.14-6.56%1,102,791
Sep 4, 20241.271.341.171.221.22-3.94%1,131,634
Sep 3, 20241.401.421.271.271.27-9.29%1,545,987
Aug 30, 20241.401.501.331.401.40-1.41%1,514,329
Aug 29, 20241.311.691.261.421.42-4.05%4,057,021
Aug 28, 20241.851.951.421.481.48-26.37%7,396,833
Aug 27, 20242.192.251.802.012.01-14.47%6,859,812
Aug 26, 20243.103.282.062.352.35-33,787,337
Aug 23, 20244.9113.091.202.352.35-92.63%34,498,801
Aug 22, 202433.0133.8529.5031.9031.90-7.00%4,127,526
Aug 21, 202429.3035.4429.1034.3034.3017.06%3,957,003
Aug 20, 202423.5029.3020.6229.3029.3024.68%3,680,034
Aug 19, 202421.8624.8821.1223.5023.506.82%4,459,018
Aug 16, 202419.0124.7917.4922.0022.0011.17%314,253
Aug 15, 202416.0020.5813.9319.7919.7944.98%232,565
Aug 14, 202413.3713.7212.1013.6513.651.11%296,632
Aug 13, 202412.7913.7912.4013.5013.507.14%309,647
Aug 12, 202411.1813.4910.0012.6012.6013.51%1,683,706
Aug 9, 20249.8311.899.8311.1011.1013.73%105,258
Aug 8, 20249.329.908.559.769.7610.03%129,831
Aug 7, 20246.919.956.918.878.8728.18%158,694
Aug 6, 20247.307.586.706.926.92-5.46%3,966,031
Aug 5, 20247.697.696.407.327.327.02%29,479
Aug 2, 20246.006.905.606.846.8419.37%21,438
Aug 1, 20246.376.375.605.735.73-13.18%15,222
Jul 31, 20246.046.946.046.606.608.55%11,350
Jul 30, 20246.557.235.736.086.08-16.94%20,677
Jul 29, 20247.697.957.317.327.32-4.31%7,607
Jul 26, 20247.608.487.387.657.65-4.26%29,353
Jul 25, 20247.197.997.197.997.9913.98%27,818
Jul 24, 20247.018.276.097.017.01-2.77%114,577
Jul 23, 20248.208.537.207.217.21-14.06%44,991
Jul 22, 20248.298.848.228.398.39-0.36%19,517
Jul 19, 20248.628.788.118.428.42-1.06%19,577
Jul 18, 20248.429.188.428.518.51-29,902
Jul 17, 20249.109.508.518.518.51-6.28%17,483
Jul 16, 20248.919.718.509.089.08-0.33%36,727
Jul 15, 20249.9310.309.119.119.11-10.25%21,341
Jul 12, 20248.5610.348.3010.1510.1517.75%49,926
Jul 11, 20247.819.147.608.628.622.86%39,881
Jul 10, 20249.7110.208.138.388.38-15.05%89,678
Jul 9, 20248.3110.898.039.879.8718.71%86,279
Jul 8, 20247.368.387.368.318.319.06%76,607
Jul 5, 20247.357.807.327.627.621.60%13,238
Jul 3, 20247.477.977.017.507.506.99%17,722
Jul 2, 20247.027.286.907.017.010.14%28,616