PAYS

Paysign Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Paysign Inc PAYS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.185 -3.9% 4.555 14:36:20
Open Price Low Price High Price Close Price Prev Close
4.71 4.45 4.804 4.74
more quote information »

PAYS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.924.924.374.69358,924-0.365-7.42%
1 Month5.0755.694.374.98309,402-0.52-10.25%
3 Months4.985.694.374.92292,741-0.425-8.53%
6 Months6.316.373.8355.02385,615-1.76-27.81%
1 Year8.6011.463.636.75594,252-4.05-47.03%
3 Years9.2018.673.639.88803,529-4.65-50.49%
5 Years9.2018.673.639.88803,529-4.65-50.49%

PAYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 4.74 -0.06 -1.25% 4.83 4.8799 4.66 196,845
Mar 02 2021 4.80 -0.01 -0.21% 4.84 4.91 4.78 185,625
Mar 01 2021 4.81 0.28 6.18% 4.62 4.86 4.61 288,376
Feb 26 2021 4.53 -0.26 -5.43% 4.76 4.80 4.37 647,373
Feb 25 2021 4.79 -0.11 -2.24% 4.92 4.92 4.686 476,402
Feb 24 2021 4.90 0.10 2.08% 4.85 4.97 4.7722 151,117
Feb 23 2021 4.80 -0.17 -3.42% 4.94 4.94 4.63 308,201
Feb 22 2021 4.97 -0.01 -0.2% 4.90 5.07 4.87 175,852
Feb 19 2021 4.98 0.13 2.68% 4.85 5.08 4.8098 240,979
Feb 18 2021 4.85 -0.11 -2.22% 4.91 4.94 4.75 264,127
Feb 17 2021 4.96 -0.05 -1.0% 4.93 5.01 4.86 287,209
Feb 16 2021 5.01 -0.21 -4.02% 5.28 5.32 4.91 547,741
Feb 12 2021 5.22 0.00 0.0% 5.23 5.36 5.07 324,520
Feb 11 2021 5.22 -0.07 -1.32% 5.32 5.44 5.16 243,449
Feb 10 2021 5.29 -0.08 -1.49% 5.44 5.55 5.21 203,980
Feb 09 2021 5.37 -0.12 -2.19% 5.54 5.69 5.35 296,589
Feb 08 2021 5.49 0.33 6.4% 5.21 5.54 5.19 393,593
Feb 05 2021 5.16 0.07 1.38% 5.18 5.28 5.06 400,476
Feb 04 2021 5.09 0.03 0.59% 5.075 5.18 5.04 246,190
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.