PAYS

Paysign Historical Data

PAYS Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 9.94 -0.01 -0.1% 10.00 10.22 9.58 420,393
Aug 11 2020 9.95 -0.23 -2.26% 10.30 10.48 9.90 417,373
Aug 10 2020 10.18 0.04 0.39% 10.26 10.51 10.02 440,875
Aug 07 2020 10.14 0.02 0.2% 10.12 10.98 9.94 801,177
Aug 06 2020 10.12 0.23 2.33% 9.85 10.24 9.72 379,001
Aug 05 2020 9.89 0.32 3.34% 9.58 9.94 9.45 654,523
Aug 04 2020 9.57 0.03 0.31% 9.51 9.59 9.33 358,445
Aug 03 2020 9.54 0.20 2.14% 9.36 9.75 9.2801 635,577
Jul 31 2020 9.34 0.09 0.97% 9.29 9.38 9.05 367,608
Jul 30 2020 9.25 0.07 0.76% 9.12 9.36 8.99 347,302
Jul 29 2020 9.18 0.42 4.79% 8.76 9.38 8.76 452,289
Jul 28 2020 8.76 -0.29 -3.2% 9.04 9.09 8.70 335,980
Jul 27 2020 9.05 0.32 3.67% 8.79 9.16 8.68 412,147
Jul 24 2020 8.73 -0.29 -3.22% 8.91 8.98 8.63 334,078
Jul 23 2020 9.02 -0.26 -2.8% 9.22 9.37 8.93 441,625
Jul 22 2020 9.28 -0.13 -1.38% 9.42 9.55 9.10 340,247
Jul 21 2020 9.41 -0.04 -0.42% 9.58 9.98 9.30 546,861
Jul 20 2020 9.45 0.25 2.72% 9.23 9.53 8.93 373,715
Jul 17 2020 9.20 0.14 1.49% 8.99 9.23 8.7685 512,349
Jul 16 2020 9.065 -0.20 -2.16% 9.19 9.25 8.77 444,120
Jul 15 2020 9.265 0.47 5.28% 8.68 9.29 8.68 732,061
Jul 14 2020 8.80 0.13 1.5% 8.57 8.82 8.23 519,592
Jul 13 2020 8.67 -0.53 -5.76% 9.35 9.40 8.62 638,533
Jul 10 2020 9.20 0.00 0.0% 9.11 9.47 8.94 480,710
Jul 09 2020 9.20 -0.25 -2.65% 9.45 9.45 9.0004 427,115
Jul 08 2020 9.45 -0.24 -2.48% 10.14 10.23 9.24 561,040
Jul 07 2020 9.69 -0.30 -3.0% 9.98 10.39 9.66 649,425
Jul 06 2020 9.99 0.50 5.27% 9.79 10.20 9.42 991,282
Jul 03 2020 9.49 0.00 +0.00% 9.55 9.76 9.21 0
Jul 02 2020 9.49 0.11 1.17% 9.55 9.76 9.21 490,944
Jul 01 2020 9.38 -0.33 -3.4% 9.83 9.94 9.02 726,834
Jun 30 2020 9.71 0.27 2.86% 9.40 9.8995 9.06 848,721
Jun 29 2020 9.44 -0.86 -8.35% 10.35 10.77 9.28 877,074
Jun 26 2020 10.30 -0.35 -3.29% 10.01 11.46 8.69 2,463,803
Jun 25 2020 10.65 2.90 37.42% 7.48 10.93 7.46 10,157,866
Jun 24 2020 7.75 -0.39 -4.73% 8.00 8.17 7.555 582,872
Jun 23 2020 8.135 0.42 5.38% 7.84 8.49 7.84 648,036
Jun 22 2020 7.72 -0.28 -3.5% 8.03 8.3199 7.61 637,925
Jun 19 2020 8.00 0.30 3.9% 7.83 8.60 7.80 1,027,094
Jun 18 2020 7.70 0.11 1.45% 7.50 7.75 7.17 401,784
Jun 17 2020 7.59 -0.21 -2.69% 7.86 7.98 7.54 336,830
Jun 16 2020 7.80 0.23 3.11% 7.87 7.96 7.58 413,429
Jun 15 2020 7.565 0.24 3.21% 7.12 7.67 7.02 399,301
Jun 12 2020 7.33 0.20 2.81% 7.40 7.62 7.1326 279,325
Jun 11 2020 7.13 -0.88 -10.99% 7.71 7.715 7.0601 600,932
Jun 10 2020 8.01 -0.23 -2.79% 8.27 8.30 7.83 451,692
Jun 09 2020 8.24 -0.02 -0.24% 8.15 8.38 7.97 404,790
Jun 08 2020 8.26 0.15 1.85% 8.30 8.45 8.08 447,506
Jun 05 2020 8.11 0.53 6.99% 7.68 8.42 7.68 691,277
Jun 04 2020 7.58 0.02 0.26% 7.61 7.90 7.455 409,265
Jun 03 2020 7.56 0.17 2.3% 7.38 7.95 7.2429 670,909
Jun 02 2020 7.39 0.34 4.82% 6.95 7.54 6.81 473,991
Jun 01 2020 7.05 -0.17 -2.35% 7.22 7.4185 7.01 393,961
May 29 2020 7.22 0.17 2.41% 6.99 7.22 6.83 382,521
May 28 2020 7.05 -0.15 -2.08% 7.29 7.29 6.99 327,707
May 27 2020 7.20 -0.18 -2.44% 7.43 7.4701 7.01 400,208
May 26 2020 7.38 0.24 3.36% 7.24 7.69 7.16 963,905
May 25 2020 7.14 0.00 +0.00% 7.13 7.18 6.85 0
May 22 2020 7.14 0.03 0.42% 7.13 7.18 6.85 377,365
May 21 2020 7.11 0.01 0.14% 7.08 7.20 6.92 327,414
May 20 2020 7.10 -0.36 -4.83% 7.385 7.59 7.05 341,222
May 19 2020 7.46 0.18 2.47% 7.26 7.70 7.09 439,969
May 18 2020 7.28 0.10 1.32% 7.35 7.43 6.74 483,301
May 15 2020 7.185 -0.15 -1.98% 7.10 7.70 7.01 566,048


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.