PAYS: PaySign Inc.

As of Friday, May 24th, 2024

$ 4.82

+0.08 +1.58%

Open: 4.75
High: 4.84
Low: 4.74
Volume: 158,211
Previous Close on Thursday, May 23rd, 2024

$ 4.75

-0.22 -4.33%

Open: 4.97
High: 4.97
Low: 4.71
Volume: 241,794
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 4.75 4.84 4.74 4.82 158,211 +0.08 +1.58
2024-05-23 4.97 4.97 4.71 4.75 241,794 -0.22 -4.33
2024-05-22 4.93 4.96 4.85 4.96 194,677 +0.07 +1.43
2024-05-21 5.00 5.01 4.84 4.89 142,087 -0.13 -2.59
2024-05-20 4.94 5.09 4.87 5.02 242,107 +0.11 +2.24
2024-05-17 4.97 5.00 4.90 4.91 100,508 -0.03 -0.61
2024-05-16 4.92 4.97 4.83 4.94 114,257 +0.08 +1.54
2024-05-15 4.84 4.89 4.77 4.87 139,374 +0.07 +1.35

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.09
On 2024-05-20
4.71
On 2024-05-23
-0.09 -1.83 5.09
On 2024-05-20
4.71
On 2024-05-23
-7.47 4.89
10D 5.09
On 2024-05-20
4.69
On 2024-05-13
-0.02 -0.41 5.09
On 2024-05-20
4.71
On 2024-05-23
-7.47 4.87
20D 5.09
On 2024-05-20
4.42
On 2024-04-29
0.41 9.30 5.09
On 2024-05-20
4.71
On 2024-05-23
-7.47 4.78
WTD 5.09
On 2024-05-20
4.71
On 2024-05-23
-0.09 -1.83 5.09
On 2024-05-20
4.71
On 2024-05-23
-7.47 4.89
MTD 5.09
On 2024-05-20
4.42
On 2024-05-08
0.22 4.78 5.09
On 2024-05-20
4.71
On 2024-05-23
-7.47 4.79
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
PAYS

PaySign Inc.

4.82 +0.08 +1.58 158,211