Paysign Historical Data - PAYS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Paysign Inc PAYS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.81 -15.7% 4.35 4.05 4.40 4.27 5.16 18:00:07
more quote information »

PAYS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.346.1354.055.29747,8730.010.23%
1 Month8.608.873.635.51853,981-4.25-49.42%
3 Months9.2010.363.637.33633,806-4.85-52.72%
6 Months10.1112.443.639.20732,193-5.76-56.97%
1 Year9.2018.673.6311.511,036,702-4.85-52.72%
3 Years9.2018.673.6311.511,036,702-4.85-52.72%
5 Years9.2018.673.6311.511,036,702-4.85-52.72%

PAYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 4.345 -0.82 -15.79% 4.27 4.40 4.05 1,329,900
Mar 31 2020 5.16 -0.37 -6.69% 5.61 5.71 5.0398 611,239
Mar 30 2020 5.53 0.08 1.47% 5.42 5.60 5.1102 470,874
Mar 27 2020 5.45 -0.10 -1.8% 5.39 5.75 5.00 528,203
Mar 26 2020 5.55 0.38 7.35% 5.54 5.95 5.20 616,088
Mar 25 2020 5.17 0.74 16.7% 4.34 6.135 4.32 1,130,417
Mar 24 2020 4.43 0.56 14.47% 4.11 4.98 3.87 891,040
Mar 23 2020 3.87 -0.42 -9.79% 4.18 4.30 3.63 828,367
Mar 20 2020 4.29 0.09 2.14% 4.35 4.61 4.14 475,858
Mar 19 2020 4.20 0.15 3.7% 3.96 4.75 3.78 701,571
Mar 18 2020 4.05 -0.36 -8.16% 4.17 4.26 3.76 711,605
Mar 17 2020 4.41 -0.18 -3.92% 4.55 4.62 3.74 1,418,613
Mar 16 2020 4.59 -0.93 -16.85% 4.25 5.40 3.7242 1,802,763
Mar 13 2020 5.52 -0.92 -14.29% 6.50 6.864 4.91 1,495,273
Mar 12 2020 6.44 -0.27 -4.02% 5.58 6.75 4.30 1,364,497
Mar 11 2020 6.71 -0.49 -6.81% 6.86 7.19 6.56 828,130
Mar 10 2020 7.20 -0.10 -1.37% 7.58 7.88 6.93 731,130
Mar 09 2020 7.30 -1.06 -12.68% 8.01 8.34 7.30 692,936
Mar 06 2020 8.36 0.23 2.83% 7.85 8.5308 7.82 544,139
Mar 05 2020 8.13 -0.69 -7.82% 8.64 8.6825 7.95 630,237
Mar 04 2020 8.82 0.31 3.64% 8.60 8.87 8.40 330,195
Mar 03 2020 8.51 0.00 0.0% 8.63 9.075 8.40 738,672
Mar 02 2020 8.51 0.48 5.98% 8.07 8.58 7.85 611,450
See More Historical Prices »


Your Recent History
NASDAQ
PAYS
Paysign
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.