Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PaySign, Inc. (PAYS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3900+0.0700 (+5.30%)
At close: 04:00PM EDT
1.4000 +0.01 (+0.72%)
After hours: 06:08PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20221.32001.39001.32001.39001.390039,500
May 26, 20221.28001.36001.27001.32001.3200126,000
May 25, 20221.26001.32001.26001.28001.280089,600
May 24, 20221.39001.39001.25001.28001.280099,900
May 23, 20221.39001.43001.36001.36001.360098,800
May 20, 20221.42001.45001.33001.40001.4000123,600
May 19, 20221.36001.45001.30001.41001.4100116,200
May 18, 20221.38001.55001.35001.41001.4100204,900
May 17, 20221.40001.48001.28001.45001.4500152,800
May 16, 20221.40001.53001.26001.34001.3400227,800
May 13, 20221.29001.47001.26001.42001.4200271,600
May 12, 20221.48001.48001.15001.24001.2400484,200
May 11, 20221.65001.75001.47001.48001.4800156,900
May 10, 20221.54001.69001.54001.68001.680093,500
May 09, 20221.73001.73001.53001.54001.5400158,900
May 06, 20221.78001.79001.73001.75001.750043,200
May 05, 20221.84001.85001.78001.79001.790029,100
May 04, 20221.92001.92001.80001.87001.870045,500
May 03, 20221.90001.94001.84001.89001.890034,300
May 02, 20221.88001.92001.85001.87001.870053,900
Apr 29, 20221.87001.92001.82001.87001.870058,300
Apr 28, 20221.78001.92001.78001.86001.860048,700
Apr 27, 20221.90001.95001.78001.83001.8300130,600
Apr 26, 20221.98002.00001.84001.90001.9000139,900
Apr 25, 20221.76002.00001.69001.93001.9300448,300
Apr 22, 20221.80001.85001.69001.70001.7000172,700
Apr 21, 20221.90001.90001.77001.80001.800041,200
Apr 20, 20221.82001.94001.82001.88001.880070,600
Apr 19, 20221.75001.84001.74001.81001.810037,700
Apr 18, 20221.85001.87001.74001.76001.7600114,400
Apr 14, 20221.87001.88001.82001.84001.8400129,200
Apr 13, 20221.86001.87001.80001.86001.860099,400
Apr 12, 20221.83001.87001.80001.86001.8600101,200
Apr 11, 20221.81001.86001.80001.83001.830072,700
Apr 08, 20221.89001.92001.83001.83001.8300173,800
Apr 07, 20222.00002.00001.88001.88001.880096,300
Apr 06, 20222.02002.04001.94001.99001.9900224,300
Apr 05, 20222.04002.06001.99002.00002.000055,300
Apr 04, 20221.98002.05001.98002.04002.040055,500
Apr 01, 20221.97002.04001.97001.97001.970051,500
Mar 31, 20221.98002.04001.96001.97001.970062,400
Mar 30, 20222.04002.12001.99002.00002.0000198,000
Mar 29, 20221.95002.13001.92002.06002.0600232,200
Mar 28, 20221.90001.90001.88001.90001.9000130,900
Mar 25, 20221.93001.94001.86001.91001.9100216,100
Mar 24, 20222.09002.12001.81001.92001.9200994,700
Mar 23, 20222.30002.32002.05002.14002.1400531,500
Mar 22, 20222.31002.50002.29002.50002.5000631,000
Mar 21, 20222.36002.37002.26002.29002.290071,600
Mar 18, 20222.23002.39002.23002.36002.3600144,400
Mar 17, 20222.19002.30002.19002.27002.2700116,800
Mar 16, 20222.20002.33002.20002.22002.2200105,300
Mar 15, 20222.06002.19002.06002.16002.160076,800
Mar 14, 20222.10002.19002.05002.09002.0900238,000
Mar 11, 20222.16002.19002.06002.11002.1100118,200
Mar 10, 20222.14002.17002.04002.11002.1100102,400
Mar 09, 20222.17002.25002.15002.18002.180091,100
Mar 08, 20222.03002.19002.00002.14002.140065,600
Mar 07, 20222.01002.07002.00002.00002.0000114,000
Mar 04, 20222.06002.12002.01002.03002.030073,500
Mar 03, 20222.19002.20002.05002.08002.080086,900
Mar 02, 20222.13002.19002.10002.15002.150058,000
Mar 01, 20222.18002.20002.10002.10002.1000103,700
Feb 28, 20222.19002.25002.14002.17002.170069,200
Feb 25, 20222.21002.24002.18002.21002.210044,800
Feb 24, 20222.00002.24001.94002.23002.2300224,400
Feb 23, 20222.20002.22002.07002.10002.1000163,700
Feb 22, 20222.20002.27002.15002.18002.1800169,500
Feb 18, 20222.37002.37002.21002.23002.2300159,800
Feb 17, 20222.41002.43002.33002.35002.3500103,100
Feb 16, 20222.40002.45002.34002.43002.430063,200
Feb 15, 20222.30002.43002.30002.39002.390074,900
Feb 14, 20222.26002.34002.22002.26002.260074,000
Feb 11, 20222.32002.35002.22002.27002.2700102,400
Feb 10, 20222.35002.42002.28002.33002.3300137,600
Feb 09, 20222.45002.45002.34002.38002.3800101,000
Feb 08, 20222.45002.48002.30002.35002.3500225,200
Feb 07, 20222.37002.49002.36002.43002.4300274,100
Feb 04, 20222.22002.38002.20002.37002.3700212,600
Feb 03, 20222.23002.27002.21002.25002.2500161,100
Feb 02, 20222.16002.30002.16002.26002.2600206,500
Feb 01, 20222.21002.32002.12002.30002.3000118,400
Jan 31, 20222.07002.23002.07002.22002.2200216,500
Jan 28, 20222.04002.13001.97002.12002.1200134,700
Jan 27, 20222.29002.30002.00002.06002.0600340,400
Jan 26, 20222.19002.33002.05002.25002.2500637,400
Jan 25, 20221.97002.22001.91002.11002.1100637,700
Jan 24, 20221.84002.03001.80002.00002.0000354,900
Jan 21, 20221.86001.88001.77001.86001.8600205,300
Jan 20, 20221.80002.03001.80001.86001.8600220,500
Jan 19, 20221.91001.91001.77001.80001.8000198,200
Jan 18, 20222.00002.09001.85001.88001.8800344,500
Jan 14, 20222.03002.03001.89001.94001.9400312,300
Jan 13, 20222.09002.10001.92001.95001.9500428,000
Jan 12, 20221.92002.12001.88002.05002.0500594,500
Jan 11, 20221.82001.96001.82001.93001.9300116,800
Jan 10, 20221.80001.87001.68001.84001.8400213,400
Jan 07, 20221.81001.87001.77001.81001.8100105,700
Jan 06, 20221.80001.89001.71001.85001.8500204,000
Jan 05, 20221.85001.88001.77001.80001.8000270,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement