Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Paysign, Inc. - Common Stock (NQ:PAYS)

5.865 -0.055 (-0.93%)

Streaming Delayed Price Updated: 10:06 AM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	5.960	5.975	5.660	5.920	1,214,187	+0.00(+0.00%)
Apr 02, 2026	5.740	6.020	5.635	5.920	1,006,919	+0.10(+1.72%)
Apr 01, 2026	5.950	5.950	5.600	5.820	932,127	-0.08(-1.36%)
Mar 31, 2026	5.850	5.939	5.660	5.900	979,879	+0.14(+2.43%)
Mar 30, 2026	5.620	6.100	5.620	5.760	1,615,356	+0.14(+2.49%)
Mar 27, 2026	5.300	5.780	5.235	5.620	1,569,084	+0.29(+5.44%)
Mar 26, 2026	5.110	5.568	4.940	5.330	3,003,285	+0.18(+3.50%)
Mar 25, 2026	4.400	5.235	4.260	5.150	9,446,094	+1.38(+36.60%)
Mar 24, 2026	3.300	3.790	3.220	3.770	3,537,970	+0.43(+12.87%)
Mar 23, 2026	3.300	3.445	3.280	3.340	357,404	+0.11(+3.41%)
Mar 20, 2026	3.180	3.290	3.130	3.230	339,484	+0.05(+1.57%)
Mar 19, 2026	3.190	3.220	3.080	3.180	365,329	-0.04(-1.24%)
Mar 18, 2026	3.400	3.420	3.200	3.220	367,234	-0.18(-5.29%)
Mar 17, 2026	3.560	3.650	3.390	3.400	438,286	-0.13(-3.68%)
Mar 16, 2026	3.520	3.600	3.445	3.530	416,692	+0.09(+2.62%)
Mar 13, 2026	3.560	3.590	3.410	3.440	365,323	-0.10(-2.82%)
Mar 12, 2026	3.580	3.635	3.515	3.540	305,271	-0.09(-2.48%)
Mar 11, 2026	3.650	3.680	3.555	3.630	197,045	-0.05(-1.36%)
Mar 10, 2026	3.700	3.700	3.580	3.680	296,373	+0.00(+0.00%)
Mar 09, 2026	3.730	3.730	3.610	3.680	288,215	-0.12(-3.16%)
Mar 06, 2026	3.760	3.800	3.700	3.800	301,180	-0.05(-1.30%)
Mar 05, 2026	3.800	3.920	3.730	3.850	402,439	+0.05(+1.32%)
Mar 04, 2026	3.680	3.875	3.620	3.800	357,533	+0.14(+3.83%)
Mar 03, 2026	3.520	3.675	3.480	3.660	242,336	+0.03(+0.83%)
Mar 02, 2026	3.500	3.675	3.500	3.630	227,037	+0.08(+2.25%)
Feb 27, 2026	3.620	3.620	3.480	3.550	380,953	-0.12(-3.27%)
Feb 26, 2026	3.430	3.706	3.430	3.670	591,225	+0.28(+8.26%)
Feb 25, 2026	3.300	3.430	3.215	3.390	457,602	+0.10(+3.04%)
Feb 24, 2026	3.220	3.410	3.220	3.290	221,265	+0.08(+2.49%)
Feb 23, 2026	3.250	3.280	3.140	3.210	272,672	-0.07(-2.13%)
Feb 20, 2026	3.280	3.340	3.230	3.280	250,623	-0.02(-0.61%)
Feb 19, 2026	3.250	3.310	3.190	3.300	300,392	+0.03(+0.92%)
Feb 18, 2026	3.370	3.435	3.260	3.270	212,570	-0.09(-2.68%)
Feb 17, 2026	3.370	3.455	3.290	3.360	414,232	-0.03(-0.88%)
Feb 13, 2026	3.340	3.505	3.340	3.390	295,845	+0.07(+2.11%)
Feb 12, 2026	3.440	3.440	3.320	3.320	325,227	-0.07(-2.06%)
Feb 11, 2026	3.490	3.490	3.250	3.390	421,026	-0.07(-2.02%)
Feb 10, 2026	3.640	3.697	3.450	3.460	499,674	-0.16(-4.42%)
Feb 09, 2026	3.720	3.810	3.605	3.620	674,605	-0.10(-2.69%)
Feb 06, 2026	3.580	3.730	3.580	3.720	388,466	+0.18(+5.08%)
Feb 05, 2026	3.650	3.713	3.530	3.540	492,469	-0.16(-4.32%)
Feb 04, 2026	3.820	3.910	3.690	3.700	370,340	-0.09(-2.37%)
Feb 03, 2026	4.170	4.185	3.765	3.790	912,289	-0.37(-8.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Paysign, Inc. - Common Stock (NQ:PAYS)

Historical Prices