ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PAYS Paysign Inc

3.70
-0.30 (-7.50%)
Mar 28 2024 - Closed
Delayed by 15 minutes

PAYS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 3.66 -0.34 -8.50% 4.01 4.10 3.45 1,485,028
Mar 27 2024 4.00 0.62 18.34% 3.81 4.53 3.77 13,254,689
Mar 26 2024 3.38 0.06 1.81% 3.33 3.47 3.33 303,180
Mar 25 2024 3.32 0.03 0.91% 3.35 3.39 3.30 122,437
Mar 22 2024 3.29 0.04 1.23% 3.25 3.34 3.16 75,485
Mar 21 2024 3.25 -0.12 -3.56% 3.37 3.39 3.23 123,221
Mar 20 2024 3.37 0.12 3.69% 3.26 3.37 3.21 223,627
Mar 19 2024 3.25 0.17 5.52% 3.10 3.29 3.10 126,641
Mar 18 2024 3.08 -0.02 -0.65% 3.12 3.15 3.05 112,083
Mar 15 2024 3.10 0.21 7.27% 2.89 3.10 2.89 269,095
Mar 14 2024 2.89 -0.15 -4.93% 3.04 3.09 2.86 186,675
Mar 13 2024 3.04 0.02 0.66% 3.02 3.07 2.9679 93,962
Mar 12 2024 3.02 0.00 0.00% 3.02 3.03 2.97 70,226
Mar 11 2024 3.02 0.07 2.37% 2.95 3.045 2.94 102,974
Mar 08 2024 2.95 -0.10 -3.28% 3.14 3.25 2.93 129,454
Mar 07 2024 3.05 0.12 4.10% 2.92 3.08 2.91 169,043
Mar 06 2024 2.93 0.07 2.45% 2.88 2.93 2.83 100,025
Mar 05 2024 2.86 0.08 2.88% 2.77 2.95 2.70 102,663
Mar 04 2024 2.78 -0.10 -3.47% 2.93 2.93 2.7299 152,361
Mar 01 2024 2.88 -0.18 -5.88% 3.06 3.08 2.865 161,463
Feb 29 2024 3.06 0.01 0.33% 3.11 3.15 3.0201 89,753
Feb 28 2024 3.05 -0.27 -8.13% 3.28 3.28 3.02 72,267
Feb 27 2024 3.32 0.01 0.30% 3.30 3.34 3.29 75,154
Feb 26 2024 3.31 0.06 1.85% 3.25 3.34 3.24 148,432
Feb 23 2024 3.25 0.02 0.62% 3.23 3.27 3.2016 145,323
Feb 22 2024 3.23 0.15 4.87% 3.10 3.25 3.10 262,255
Feb 21 2024 3.08 0.06 1.99% 3.01 3.11 3.01 90,797
Feb 20 2024 3.02 -0.02 -0.66% 3.04 3.05 2.98 113,812
Feb 16 2024 3.04 -0.05 -1.62% 3.09 3.09 2.9503 119,010
Feb 15 2024 3.09 0.11 3.69% 2.90 3.10 2.90 86,899
Feb 14 2024 2.98 -0.02 -0.67% 3.01 3.025 2.91 81,114
Feb 13 2024 3.00 -0.17 -5.36% 3.10 3.10 2.97 145,225
Feb 12 2024 3.17 0.03 0.96% 3.11 3.21 3.11 111,203
Feb 09 2024 3.14 -0.01 -0.32% 3.16 3.16 3.07 113,673
Feb 08 2024 3.15 -0.08 -2.48% 3.24 3.26 3.15 130,141
Feb 07 2024 3.23 0.13 4.19% 3.13 3.26 3.02 303,740
Feb 06 2024 3.10 0.19 6.53% 2.90 3.12 2.89 111,973
Feb 05 2024 2.91 -0.09 -3.00% 2.95 2.9505 2.87 130,730
Feb 02 2024 3.00 -0.13 -4.15% 3.06 3.1087 2.83 239,142
Feb 01 2024 3.13 0.06 1.95% 3.12 3.19 3.04 191,675
Jan 31 2024 3.07 0.01 0.33% 3.10 3.13 2.98 219,510
Jan 30 2024 3.06 0.09 3.03% 3.00 3.12 2.95 118,803
Jan 29 2024 2.97 -0.14 -4.50% 3.15 3.15 2.80 209,812
Jan 26 2024 3.11 0.25 8.74% 2.91 3.35 2.91 751,201
Jan 25 2024 2.86 0.02 0.70% 2.84 2.87 2.79 76,869
Jan 24 2024 2.84 0.09 3.27% 2.79 2.85 2.76 130,654
Jan 23 2024 2.75 0.11 4.17% 2.72 2.7993 2.65 107,239
Jan 22 2024 2.64 0.14 5.60% 2.54 2.67 2.51 72,177
Jan 19 2024 2.50 -0.06 -2.34% 2.58 2.59 2.4838 52,335
Jan 18 2024 2.56 -0.01 -0.39% 2.57 2.59 2.515 57,678
Jan 17 2024 2.57 0.01 0.39% 2.54 2.575 2.5017 117,660
Jan 16 2024 2.56 0.00 0.00% 2.56 2.5901 2.53 74,633
Jan 12 2024 2.56 -0.06 -2.29% 2.65 2.68 2.55 68,596
Jan 11 2024 2.62 -0.01 -0.38% 2.62 2.63 2.55 109,492
Jan 10 2024 2.63 0.07 2.73% 2.55 2.63 2.55 51,712
Jan 09 2024 2.56 -0.09 -3.40% 2.47 2.59 2.40 107,123
Jan 08 2024 2.65 0.08 3.11% 2.55 2.66 2.55 79,782
Jan 05 2024 2.57 0.00 0.00% 2.56 2.63 2.54 190,338
Jan 04 2024 2.57 -0.06 -2.28% 2.67 2.68 2.53 78,437
Jan 03 2024 2.63 -0.04 -1.50% 2.70 2.75 2.63 92,861
Jan 02 2024 2.67 -0.13 -4.64% 2.79 2.79 2.60 88,153

Your Recent History

Delayed Upgrade Clock