Paysign Historical Data - PAYS

PAYS Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 14 2019 11.29 -0.52 -4.4% 11.68 12.0297 11.25 796,298
Nov 13 2019 11.81 -0.28 -2.32% 12.04 12.1678 11.42 970,129
Nov 12 2019 12.09 0.44 3.78% 12.00 12.16 11.25 955,292
Nov 11 2019 11.65 -0.22 -1.85% 11.70 11.985 10.60 988,211
Nov 08 2019 11.87 -0.32 -2.63% 12.17 12.37 11.48 955,586
Nov 07 2019 12.19 0.76 6.65% 11.70 12.44 11.3669 1,552,332
Nov 06 2019 11.43 1.51 15.22% 10.77 11.98 10.50 3,011,465
Nov 05 2019 9.92 -0.18 -1.78% 10.05 10.40 9.81 952,598
Nov 04 2019 10.10 -0.34 -3.26% 10.45 10.65 9.99 842,170
Nov 01 2019 10.44 0.00 +0.00% 10.84 10.91 9.82 0
Nov 01 2019 10.44 -0.34 -3.15% 10.84 10.91 9.82 1,568,651
Oct 31 2019 10.78 -0.21 -1.91% 10.91 11.10 10.73 265,269
Oct 30 2019 10.99 0.12 1.1% 10.81 11.15 10.55 449,800
Oct 29 2019 10.87 -0.10 -0.91% 10.98 11.02 10.81 208,984
Oct 28 2019 10.97 0.14 1.29% 10.80 11.15 10.62 465,639
Oct 25 2019 10.83 0.37 3.54% 10.45 10.99 10.25 402,083
Oct 24 2019 10.46 0.09 0.87% 10.52 10.65 10.20 521,779
Oct 23 2019 10.37 -0.16 -1.52% 10.56 10.831 10.20 522,714
Oct 22 2019 10.53 -0.82 -7.22% 11.35 11.58 10.4748 894,359
Oct 21 2019 11.35 0.24 2.16% 11.09 11.56 10.90 534,823
Oct 18 2019 11.11 -0.09 -0.8% 11.07 11.24 10.66 472,161
Oct 17 2019 11.20 0.78 7.49% 10.45 11.2289 10.45 686,038
Oct 16 2019 10.42 -0.21 -1.98% 10.50 10.55 10.28 354,472
Oct 15 2019 10.63 0.32 3.1% 10.38 10.84 10.13 535,402
Oct 14 2019 10.31 -0.45 -4.18% 10.77 10.81 10.21 607,083
Oct 11 2019 10.76 0.47 4.57% 10.47 11.16 10.29 929,226
Oct 10 2019 10.29 0.14 1.38% 10.20 10.44 9.97 752,233
Oct 09 2019 10.15 0.09 0.89% 10.11 10.47 10.03 538,976
Oct 08 2019 10.06 -0.30 -2.9% 10.19 10.36 9.65 812,796
Oct 07 2019 10.36 -1.22 -10.54% 11.50 11.69 10.31 1,535,123
Oct 04 2019 11.58 0.59 5.37% 11.07 11.73 10.98 1,316,341
Oct 03 2019 10.99 0.04 0.37% 11.04 11.17 10.51 662,938
Oct 02 2019 10.95 0.61 5.9% 10.34 11.02 10.20 1,091,625
Oct 01 2019 10.34 0.24 2.38% 10.11 10.40 9.95 582,760
Sep 30 2019 10.10 0.23 2.33% 9.86 10.2265 9.81 1,516,135
Sep 27 2019 9.87 -0.58 -5.55% 10.45 10.66 9.7467 592,912
Sep 26 2019 10.45 0.03 0.29% 10.42 10.50 10.02 551,462
Sep 25 2019 10.42 0.48 4.83% 9.95 10.45 9.61 731,563
Sep 24 2019 9.94 -1.01 -9.23% 10.92 11.05 9.92 1,172,591
Sep 23 2019 10.9512 0.27 2.54% 10.66 11.04 10.45 1,104,483
Sep 20 2019 10.68 0.47 4.6% 10.28 10.78 10.173 1,614,259
Sep 19 2019 10.21 -0.43 -4.04% 10.50 10.88 10.17 925,362
Sep 18 2019 10.64 -0.61 -5.42% 11.25 11.40 10.20 1,450,265
Sep 17 2019 11.25 0.18 1.63% 11.09 11.30 11.0626 755,597
Sep 16 2019 11.07 -0.32 -2.81% 11.01 11.10 10.98 395,356
Sep 13 2019 11.39 1.10 10.69% 10.30 11.47 10.28 1,249,386
Sep 12 2019 10.29 -0.15 -1.44% 10.44 10.5757 10.0901 1,079,902
Sep 11 2019 10.44 0.44 4.4% 10.00 11.11 10.00 1,823,422
Sep 10 2019 10.00 0.54 5.71% 9.40 10.48 8.57 4,210,443
Sep 09 2019 9.46 -2.59 -21.49% 10.13 12.33 9.30 5,829,459
Sep 06 2019 12.05 -0.75 -5.86% 12.88 12.98 12.00 1,109,608
Sep 05 2019 12.80 0.47 3.81% 12.39 12.97 12.08 1,064,959
Sep 04 2019 12.33 -0.72 -5.52% 13.17 13.30 12.15 1,814,024
Sep 03 2019 13.05 -0.25 -1.88% 13.36 13.59 12.80 1,438,094
Sep 02 2019 13.30 0.00 +0.00% 13.59 13.98 12.64 0
Aug 30 2019 13.30 -0.28 -2.04% 13.59 13.98 12.64 2,973,784
Aug 29 2019 13.5774 -0.54 -3.84% 14.35 14.55 13.40 1,587,861
Aug 28 2019 14.12 0.78 5.85% 13.03 14.48 13.00 1,371,430
Aug 27 2019 13.34 -1.32 -9.0% 14.66 14.77 13.00 2,026,615
Aug 26 2019 14.66 -0.11 -0.74% 15.06 15.25 14.20 1,116,544
Aug 23 2019 14.77 -0.03 -0.2% 14.67 15.48 14.45 2,032,239
Aug 22 2019 14.80 -0.98 -6.21% 16.15 16.50 14.54 2,314,472
Aug 21 2019 15.78 -0.99 -5.88% 17.36 17.47 15.36 2,310,949
Aug 20 2019 16.765 1.63 10.78% 15.20 17.00 15.18 3,590,915
Aug 19 2019 15.1332 1.17 8.4% 14.30 15.95 14.15 2,462,884


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.