Stockscreener 앱 받기
3.51
1.85%
0.07
Paysign Inc 주식 (PAYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $3.52 | $3.47 | $0.05 | 23,034.0 | +2.18% |
| 2024-11-21 | $3.54 | $3.38 | $0.1569 | 146,011.0 | +1.47% |
| 2024-11-20 | $3.39 | $3.26 | $0.13 | 171,426.0 | +2.73% |
| 2024-11-19 | $3.32 | $3.25 | $0.0707 | 287,792.0 | +0.00% |
| 2024-11-18 | $3.40 | $3.19 | $0.21 | 266,856.0 | -2.37% |
| 2024-11-15 | $3.55 | $3.33 | $0.215 | 154,521.0 | -4.52% |
| 2024-11-14 | $3.69 | $3.54 | $0.16 | 105,595.0 | -3.80% |
| 2024-11-13 | $3.85 | $3.67 | $0.18 | 132,050.0 | -4.42% |
| 2024-11-12 | $3.96 | $3.78 | $0.18 | 125,115.0 | -0.52% |
| 2024-11-11 | $3.98 | $3.67 | $0.308 | 232,380.0 | -2.76% |
| 2024-11-08 | $3.99 | $3.83 | $0.16 | 177,121.0 | +1.02% |
| 2024-11-07 | $4.05 | $3.81 | $0.238 | 152,892.0 | -2.96% |
| 2024-11-06 | $4.09 | $3.83 | $0.26 | 333,617.0 | +6.01% |
| 2024-11-05 | $3.85 | $3.64 | $0.2135 | 204,688.0 | +4.64% |
| 2024-11-04 | $3.69 | $3.55 | $0.14 | 121,037.0 | +3.39% |
| 2024-11-01 | $3.66 | $3.53 | $0.13 | 103,065.0 | -1.94% |
| 2024-10-31 | $3.70 | $3.61 | $0.09 | 90,775.0 | -1.10% |
| 2024-10-30 | $3.73 | $3.62 | $0.11 | 86,332.0 | -1.62% |
| 2024-10-29 | $3.83 | $3.65 | $0.1837 | 190,862.0 | -1.85% |
| 2024-10-28 | $3.85 | $3.70 | $0.15 | 142,113.0 | +2.02% |
| 2024-10-25 | $3.79 | $3.69 | $0.095 | 80,126.0 | -0.67% |
| 2024-10-24 | $3.84 | $3.71 | $0.13 | 58,922.0 | -1.58% |
| 2024-10-23 | $3.79 | $3.65 | $0.14 | 250,273.0 | +1.07% |
Paysign Inc 주식 (PAYS) 연도별 가격 이력
이 심층 분석에서는 Paysign Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAYS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paysign Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paysign Inc 주식 (PAYS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.09 | $3.19 | $0.90 | 2,737,200.0 | -2.63% |
| 2024-10 | $4.17 | $3.45 | $0.72 | 3,208,866.0 | -1.63% |
| 2024-09 | $4.75 | $3.63 | $1.12 | 2,881,782.0 | -22.57% |
| 2024-08 | $5.59 | $4.09 | $1.50 | 3,643,482.0 | -11.07% |
| 2024-07 | $5.55 | $3.76 | $1.79 | 4,912,238.0 | +23.67% |
| 2024-06 | $4.64 | $3.68 | $0.96 | 2,901,540.0 | -4.86% |
| 2024-05 | $5.09 | $4.42 | $0.67 | 4,230,900.0 | -1.52% |
| 2024-04 | $4.75 | $3.71 | $1.04 | 8,541,091.0 | +25.68% |
| 2024-03 | $4.53 | $2.70 | $1.83 | 17,300,031.0 | +19.61% |
| 2024-02 | $3.34 | $2.83 | $0.51 | 2,760,604.0 | -0.33% |
| 2024-01 | $3.35 | $2.40 | $0.95 | 2,850,646.0 | +9.64% |
Paysign Inc 주식 (PAYS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.84 | $2.22 | $0.62 | 2,446,535.0 | +19.15% |
| 2023-11 | $2.53 | $1.73 | $0.80 | 2,148,709.0 | +27.72% |
| 2023-10 | $1.97 | $1.67 | $0.2996 | 1,930,675.0 | -5.64% |
| 2023-09 | $2.27 | $1.88 | $0.3946 | 2,486,463.0 | -13.33% |
| 2023-08 | $2.35 | $1.74 | $0.6099 | 3,657,061.0 | +17.19% |
| 2023-07 | $2.48 | $1.91 | $0.57 | 2,229,366.0 | -21.63% |
| 2023-06 | $2.75 | $2.31 | $0.44 | 7,680,199.0 | +2.08% |
| 2023-05 | $3.55 | $2.40 | $1.15 | 2,811,269.0 | -32.39% |
| 2023-04 | $3.80 | $3.25 | $0.55 | 2,945,533.0 | -2.20% |
| 2023-03 | $3.99 | $3.41 | $0.58 | 3,646,373.0 | -6.44% |
| 2023-02 | $3.93 | $3.16 | $0.774 | 2,558,415.0 | +11.82% |
| 2023-01 | $3.55 | $2.40 | $1.15 | 2,538,442.0 | +34.50% |
Paysign Inc 주식 (PAYS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.00 | $2.20 | $0.80 | 1,544,163.0 | -13.42% |
| 2022-11 | $3.10 | $1.96 | $1.14 | 1,961,340.0 | +21.63% |
| 2022-10 | $2.59 | $2.05 | $0.54 | 787,368.0 | +3.38% |
| 2022-09 | $3.05 | $2.25 | $0.80 | 1,749,903.0 | -23.05% |
| 2022-08 | $3.27 | $1.89 | $1.38 | 4,741,365.0 | +60.42% |
| 2022-07 | $1.96 | $1.50 | $0.46 | 1,191,089.0 | +26.32% |
| 2022-06 | $1.87 | $1.42 | $0.4484 | 1,567,829.0 | -0.65% |
| 2022-05 | $1.94 | $1.15 | $0.785 | 2,967,804.0 | -18.18% |
| 2022-04 | $2.06 | $1.69 | $0.37 | 2,321,798.0 | -5.08% |
| 2022-03 | $2.50 | $1.81 | $0.69 | 4,563,242.0 | -9.22% |
| 2022-02 | $2.49 | $1.94 | $0.55 | 2,686,346.0 | -2.25% |
| 2022-01 | $2.33 | $1.61 | $0.72 | 6,512,386.0 | +38.75% |
1.92%
0.56%
자본화:
|
볼륨(24시간):