UK markets closed

Paysign, Inc. (PAYS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.7300+0.1200 (+2.60%)
At close: 04:00PM EDT
4.7400 +0.01 (+0.21%)
After hours: 07:21PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20244.71004.74004.64004.73004.7300174,659
02 May 20244.70004.75004.53004.61004.6100189,000
01 May 20244.58004.70004.45004.67004.6700281,600
30 Apr 20244.70004.71004.48004.60004.6000200,000
29 Apr 20244.42004.75004.42004.69004.6900485,400
26 Apr 20244.37004.45004.35004.41004.4100120,400
25 Apr 20244.50004.50004.33004.38004.3800120,300
24 Apr 20244.46004.55004.40004.50004.5000169,400
23 Apr 20244.30004.50004.28004.47004.4700233,500
22 Apr 20244.42004.70004.25004.28004.2800463,700
19 Apr 20244.27004.38004.22004.35004.3500529,200
18 Apr 20244.28004.39004.21004.27004.2700264,600
17 Apr 20244.37004.37004.20004.24004.2400172,000
16 Apr 20244.03004.34003.97004.32004.3200645,500
15 Apr 20244.38004.41003.92004.06004.0600300,900
12 Apr 20244.42004.46004.25004.36004.3600253,400
11 Apr 20244.20004.47004.16004.46004.4600209,400
10 Apr 20244.27004.28004.11004.20004.2000248,200
09 Apr 20244.21004.39004.20004.33004.3300280,400
08 Apr 20244.36004.36004.06004.20004.2000352,900
05 Apr 20244.52004.60004.29004.35004.3500300,800
04 Apr 20244.47004.70004.30004.53004.5300652,100
03 Apr 20244.21004.50004.17004.47004.4700584,600
02 Apr 20244.05004.43004.01004.25004.2500707,100
01 Apr 20243.74004.28003.71004.11004.11001,299,700
28 Mar 20244.05004.10003.45003.66003.66001,486,400
27 Mar 20243.81004.53003.77004.00004.000013,259,600
26 Mar 20243.33003.47003.33003.38003.3800307,700
25 Mar 20243.35003.39003.30003.32003.3200122,400
22 Mar 20243.25003.34003.16003.29003.290075,500
21 Mar 20243.37003.39003.23003.25003.2500126,200
20 Mar 20243.26003.37003.21003.37003.3700223,900
19 Mar 20243.10003.29003.10003.25003.2500126,600
18 Mar 20243.12003.15003.05003.08003.0800112,700
15 Mar 20242.89003.10002.89003.10003.1000275,700
14 Mar 20243.04003.09002.86002.89002.8900186,700
13 Mar 20243.02003.07002.97003.04003.040094,000
12 Mar 20243.02003.03002.97003.02003.020070,200
11 Mar 20242.95003.05002.94003.02003.0200103,000
08 Mar 20243.14003.25002.93002.95002.9500129,200
07 Mar 20242.92003.08002.91003.05003.0500170,900
06 Mar 20242.88002.93002.83002.93002.9300101,500
05 Mar 20242.77002.95002.70002.86002.8600102,700
04 Mar 20242.93002.93002.73002.78002.7800152,400
01 Mar 20243.06003.06002.87002.88002.8800161,500
29 Feb 20243.11003.15003.02003.06003.060089,800
28 Feb 20243.28003.28003.02003.05003.050072,300
27 Feb 20243.30003.34003.29003.32003.320075,200
26 Feb 20243.25003.34003.24003.31003.3100148,400
23 Feb 20243.24003.27003.20003.25003.2500145,300
22 Feb 20243.10003.25003.10003.23003.2300262,300
21 Feb 20243.01003.11003.01003.08003.080090,900
20 Feb 20243.04003.05002.98003.02003.0200113,700
16 Feb 20243.09003.09002.95003.04003.0400119,000
15 Feb 20242.90003.10002.90003.09003.090086,900
14 Feb 20243.01003.03002.91002.98002.980081,100
13 Feb 20243.09003.10002.97003.00003.0000146,400
12 Feb 20243.11003.21003.11003.17003.1700111,200
09 Feb 20243.16003.16003.07003.14003.1400113,700
08 Feb 20243.24003.26003.15003.15003.1500130,100
07 Feb 20243.13003.26003.02003.23003.2300303,700
06 Feb 20242.90003.12002.90003.10003.1000116,400
05 Feb 20242.95002.95002.87002.91002.9100130,700
02 Feb 20243.06003.11002.83003.00003.0000239,100
01 Feb 20243.12003.19003.04003.13003.1300191,700
31 Jan 20243.10003.13002.98003.07003.0700226,900
30 Jan 20243.00003.12002.95003.06003.0600118,800
29 Jan 20243.15003.15002.80002.97002.9700209,800
26 Jan 20242.91003.35002.91003.11003.1100751,200
25 Jan 20242.84002.87002.79002.86002.860086,600
24 Jan 20242.79002.85002.76002.84002.8400130,700
23 Jan 20242.72002.80002.65002.75002.7500107,200
22 Jan 20242.54002.67002.51002.64002.640072,200
19 Jan 20242.58002.59002.48002.50002.500052,300
18 Jan 20242.57002.59002.52002.56002.560057,700
17 Jan 20242.54002.58002.50002.57002.5700117,700
16 Jan 20242.56002.59002.53002.56002.560074,600
12 Jan 20242.65002.68002.55002.56002.560068,600
11 Jan 20242.62002.63002.55002.62002.6200109,500
10 Jan 20242.55002.63002.55002.63002.630051,700
09 Jan 20242.47002.59002.40002.56002.5600107,100
08 Jan 20242.55002.66002.55002.65002.650079,800
05 Jan 20242.56002.63002.54002.57002.5700190,300
04 Jan 20242.67002.68002.53002.57002.570078,400
03 Jan 20242.70002.75002.63002.63002.630092,900
02 Jan 20242.79002.79002.60002.67002.670088,200
29 Dec 20232.77002.82002.73002.80002.800082,300
28 Dec 20232.75002.80002.71002.78002.7800180,200
27 Dec 20232.65002.84002.65002.77002.7700200,900
26 Dec 20232.69002.70002.64002.67002.670073,900
22 Dec 20232.73002.74002.65002.68002.680080,600
21 Dec 20232.66002.75002.61002.70002.700088,100
20 Dec 20232.60002.74002.54002.61002.6100201,100
19 Dec 20232.57002.68002.52002.62002.6200110,400
18 Dec 20232.57002.62002.52002.57002.570080,000
15 Dec 20232.76002.76002.53002.55002.5500324,100
14 Dec 20232.60002.78002.60002.72002.7200162,300
13 Dec 20232.49002.56002.44002.55002.5500252,800
12 Dec 20232.49002.51002.42002.46002.460073,200
11 Dec 20232.43002.51002.41002.47002.470065,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...