Home > History > January 21, 2022
Penny Stocks Screener
Penny stocks screener is used to find the best penny stocks in the past 30 days. See the gainers and losers from the past for backtesting any penny stock strategy.
Penny Stocks Filter
January 21, 2022
| Symbol | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|
| BSFC | 6.40 | 6.80 | 3.49 | 3.80 | 56481300 | 100.00% |
| PT | 0.90 | 1.42 | 0.88 | 1.39 | 11261800 | 56.18% |
| ARDS | 1.31 | 1.69 | 1.25 | 1.60 | 663500 | 20.30% |
| CFMS | 0.70 | 0.78 | 0.68 | 0.78 | 3059500 | 14.71% |
| LLNW | 3.78 | 4.27 | 3.75 | 4.24 | 12272200 | 13.67% |
| SHPW | 2.71 | 3.18 | 2.65 | 3.16 | 671500 | 13.67% |
| VNTR | 2.30 | 2.75 | 2.20 | 2.62 | 1018200 | 13.42% |
| VVOS | 2.19 | 2.69 | 2.16 | 2.47 | 12201100 | 12.79% |
| BZFD | 4.08 | 4.80 | 4.01 | 4.44 | 366300 | 9.90% |
| GMDA | 2.92 | 3.39 | 2.90 | 3.24 | 2746500 | 9.46% |
| BON | 3.22 | 4.51 | 3.22 | 3.52 | 13035300 | 8.98% |
| CELU | 3.99 | 4.54 | 3.89 | 4.32 | 262700 | 8.82% |
| WHLR | 1.58 | 1.64 | 1.56 | 1.64 | 25300 | 8.61% |
| NRGD | 4.66 | 5.03 | 4.66 | 4.89 | 4968000 | 8.19% |
| GLG | 0.25 | 0.28 | 0.25 | 0.27 | 1097500 | 8.00% |
| OCC | 3.94 | 4.29 | 3.93 | 4.29 | 43400 | 7.79% |
| DRIP | 4.52 | 4.81 | 4.46 | 4.73 | 18747800 | 7.74% |
| HILS | 2.88 | 3.44 | 2.87 | 3.36 | 489200 | 7.35% |
| AVTX | 0.84 | 0.93 | 0.81 | 0.88 | 1132600 | 7.32% |
| IO | 0.84 | 0.97 | 0.80 | 0.90 | 1302900 | 7.14% |
| CNTX | 2.00 | 2.14 | 1.83 | 2.10 | 1145300 | 6.60% |
| ALJJ | 1.77 | 1.81 | 1.72 | 1.79 | 53700 | 5.92% |
| BDSI | 3.15 | 3.55 | 3.14 | 3.36 | 3835200 | 5.66% |
| RIGL | 2.27 | 2.46 | 2.26 | 2.43 | 2738000 | 5.65% |
| HEPS | 1.96 | 2.14 | 1.90 | 2.07 | 2161000 | 5.61% |
| YJ | 0.60 | 0.62 | 0.57 | 0.61 | 153300 | 5.17% |
| SOXS | 4.76 | 4.97 | 4.39 | 4.95 | 71294100 | 5.10% |
| ORGS | 2.57 | 2.75 | 2.40 | 2.70 | 70600 | 5.06% |
| SBEV | 3.06 | 3.44 | 3.00 | 3.35 | 3291700 | 5.02% |
| PME | 0.62 | 0.71 | 0.57 | 0.65 | 187400 | 4.84% |
| LOV | 2.51 | 2.72 | 2.40 | 2.64 | 138700 | 4.76% |
| GOTU | 2.12 | 2.25 | 2.06 | 2.25 | 9168900 | 4.65% |
| ENIC | 2.11 | 2.22 | 2.10 | 2.10 | 1476600 | 4.48% |
| GRAY | 1.36 | 1.43 | 1.26 | 1.42 | 197500 | 4.41% |
| PETZ | 0.43 | 0.53 | 0.40 | 0.48 | 43998600 | 4.35% |
| JUPW | 0.71 | 0.75 | 0.66 | 0.74 | 566300 | 4.23% |
| MFH | 2.56 | 2.92 | 2.44 | 2.75 | 163500 | 4.17% |
| WIMI | 2.97 | 3.35 | 2.83 | 3.28 | 3603300 | 4.13% |
| CELZ | 2.40 | 2.56 | 2.30 | 2.53 | 753800 | 4.12% |
| CYAD | 3.75 | 3.99 | 3.72 | 3.94 | 10800 | 3.96% |
| RVI | 3.03 | 3.20 | 3.03 | 3.15 | 498500 | 3.96% |
| MSN | 0.81 | 0.81 | 0.75 | 0.80 | 73200 | 3.90% |
| IPDN | 0.82 | 0.85 | 0.82 | 0.83 | 94500 | 3.75% |
| CHS | 4.21 | 4.61 | 4.14 | 4.46 | 2224900 | 3.72% |
| AIM | 0.80 | 0.85 | 0.79 | 0.85 | 228600 | 3.66% |
| AUGX | 2.53 | 2.74 | 2.51 | 2.60 | 58300 | 3.59% |
| CBAY | 2.93 | 3.17 | 2.89 | 2.89 | 2023800 | 3.58% |
| BNTC | 2.44 | 2.54 | 2.40 | 2.49 | 21400 | 3.32% |
| CYCN | 1.21 | 1.29 | 1.16 | 1.25 | 202100 | 3.31% |
| AXDX | 3.74 | 3.89 | 3.55 | 3.84 | 351300 | 3.23% |
| PEI | 0.94 | 0.99 | 0.91 | 0.96 | 686900 | 3.23% |
| FTK | 0.94 | 1.03 | 0.90 | 0.96 | 379900 | 3.23% |
| CTMX | 4.12 | 4.38 | 4.10 | 4.29 | 952200 | 3.13% |
| IGAP | 3.64 | 4.00 | 3.64 | 3.98 | 1400 | 3.11% |
| CCM | 2.02 | 2.16 | 1.98 | 2.09 | 7200 | 2.96% |
| MIMO | 3.69 | 4.05 | 3.50 | 3.87 | 129000 | 2.93% |
| SMFR | 3.08 | 3.36 | 2.95 | 3.17 | 3037100 | 2.92% |
| SECO | 0.36 | 0.38 | 0.33 | 0.37 | 176500 | 2.78% |
| VHC | 2.14 | 2.28 | 2.07 | 2.22 | 786500 | 2.78% |
| GFAI | 1.06 | 1.28 | 1.04 | 1.12 | 3080700 | 2.75% |
| MYSZ | 0.36 | 0.41 | 0.35 | 0.38 | 1084500 | 2.70% |
| ICCM | 2.35 | 2.42 | 2.28 | 2.42 | 50500 | 2.54% |
| ZEST | 2.29 | 2.50 | 2.25 | 2.45 | 56600 | 2.51% |
| FRBK | 3.67 | 3.85 | 3.67 | 3.81 | 384300 | 2.42% |
| DOGZ | 3.75 | 3.86 | 3.58 | 3.81 | 1854800 | 2.42% |
| ATIF | 4.06 | 4.30 | 3.99 | 4.26 | 17300 | 2.40% |
| WAVD | 3.88 | 4.07 | 3.73 | 3.95 | 198900 | 2.33% |
| SRT | 4.83 | 5.04 | 4.80 | 4.98 | 117200 | 2.26% |
| GECC | 3.10 | 3.25 | 3.10 | 3.19 | 113300 | 2.24% |
| NAVB | 1.02 | 1.05 | 0.99 | 1.04 | 20300 | 1.96% |
| KXIN | 1.03 | 1.04 | 0.95 | 1.04 | 738400 | 1.96% |
| SGRP | 1.03 | 1.10 | 1.02 | 1.07 | 109400 | 1.90% |
| MSGM | 3.90 | 4.01 | 3.82 | 3.88 | 4100 | 1.84% |
| NMR | 4.46 | 4.54 | 4.46 | 4.50 | 1335800 | 1.81% |
| PIRS | 3.31 | 3.44 | 3.17 | 3.40 | 975100 | 1.80% |
| EQ | 3.79 | 4.00 | 3.79 | 3.95 | 112600 | 1.80% |
| JVA | 4.55 | 4.57 | 4.50 | 4.55 | 49800 | 1.79% |
| OIIM | 3.94 | 4.07 | 3.90 | 4.01 | 141600 | 1.78% |
| GORO | 1.76 | 1.84 | 1.71 | 1.77 | 1723800 | 1.72% |
| WORX | 1.16 | 1.25 | 1.14 | 1.20 | 149400 | 1.69% |
| MMMB | 1.78 | 1.87 | 1.78 | 1.83 | 127300 | 1.67% |
| CNCE | 3.06 | 3.13 | 2.91 | 3.11 | 122700 | 1.63% |
| WLMS | 3.10 | 3.19 | 3.05 | 3.15 | 47200 | 1.61% |
| XTNT | 0.63 | 0.65 | 0.61 | 0.64 | 60400 | 1.59% |
| ALYA | 2.51 | 2.55 | 2.50 | 2.55 | 8100 | 1.59% |
| CANG | 3.14 | 3.34 | 3.10 | 3.22 | 136400 | 1.58% |
| PCSA | 3.86 | 3.99 | 3.61 | 3.98 | 47700 | 1.53% |
| SMIT | 4.75 | 4.84 | 4.75 | 4.84 | 1500 | 1.47% |
| ICD | 3.25 | 3.61 | 3.25 | 3.45 | 142300 | 1.47% |
| VSTA | 4.13 | 4.42 | 4.12 | 4.24 | 85000 | 1.44% |
| APTX | 2.80 | 2.92 | 2.75 | 2.86 | 159200 | 1.42% |
| ADMA | 1.43 | 1.47 | 1.38 | 1.45 | 1892900 | 1.40% |
| AVCO | 0.71 | 0.79 | 0.70 | 0.74 | 113900 | 1.37% |
| AMRX | 4.40 | 4.56 | 4.40 | 4.46 | 571600 | 1.36% |
| CNET | 0.74 | 0.76 | 0.71 | 0.75 | 155400 | 1.35% |
| LYRA | 3.72 | 4.05 | 3.47 | 3.77 | 76500 | 1.34% |
| JWEL | 3.72 | 3.97 | 3.63 | 3.87 | 493600 | 1.31% |
| JP | 0.76 | 0.80 | 0.73 | 0.78 | 145900 | 1.30% |
| PLAG | 0.77 | 0.85 | 0.75 | 0.80 | 69600 | 1.27% |
| DAKT | 4.79 | 4.84 | 4.69 | 4.80 | 294800 | 1.27% |
Top 10 Penny Stocks
Top 50 Trending Stocks
Best Trading Software
10 Minute Options Strategy
Trending Penny Stocks