Home > History > August 10, 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
August 10, 2022
| Symbol | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|
| LXEH | 3.41 | 4.79 | 3.41 | 4.62 | 2500 | 48.55% |
| AMRS | 2.28 | 3.73 | 2.15 | 3.25 | 22427000 | 41.92% |
| INFI | 0.88 | 1.22 | 0.86 | 1.03 | 3161900 | 39.19% |
| CLWT | 2.21 | 2.65 | 1.92 | 2.02 | 50644300 | 38.36% |
| VLDR | 1.21 | 1.73 | 1.19 | 1.59 | 28602800 | 38.26% |
| TTOO | 0.13 | 0.16 | 0.13 | 0.16 | 224066600 | 33.33% |
| BNGO | 2.40 | 3.00 | 2.33 | 3.00 | 18939900 | 32.74% |
| OSUR | 3.68 | 4.49 | 3.41 | 4.22 | 7362100 | 32.29% |
| BIOR | 0.88 | 1.15 | 0.84 | 1.01 | 30939700 | 31.17% |
| PLXP | 2.08 | 2.74 | 2.00 | 2.57 | 484500 | 31.12% |
| GMTX | 1.52 | 2.03 | 1.25 | 2.01 | 1426300 | 28.85% |
| LVOX | 2.00 | 2.53 | 2.00 | 2.51 | 403300 | 27.41% |
| PSHG | 0.41 | 0.58 | 0.41 | 0.52 | 16971300 | 26.83% |
| DOMA | 0.73 | 0.89 | 0.72 | 0.88 | 1638400 | 25.71% |
| HYFM | 2.81 | 3.40 | 2.73 | 3.37 | 810300 | 25.28% |
| SUNW | 3.37 | 3.89 | 3.15 | 3.83 | 6225700 | 24.35% |
| QNGY | 0.40 | 0.53 | 0.38 | 0.41 | 40923500 | 24.24% |
| INO | 2.22 | 2.60 | 2.19 | 2.60 | 12110900 | 23.81% |
| APTX | 0.59 | 0.69 | 0.56 | 0.69 | 563400 | 23.21% |
| CLVS | 1.31 | 1.60 | 1.27 | 1.56 | 8604500 | 22.83% |
| GIFI | 3.50 | 4.00 | 3.42 | 3.98 | 227000 | 22.46% |
| TNGX | 4.12 | 5.01 | 4.12 | 4.97 | 247200 | 22.41% |
| SHCR | 1.40 | 1.85 | 1.40 | 1.83 | 2864200 | 21.19% |
| ATY | 2.52 | 3.04 | 2.52 | 3.00 | 117800 | 20.97% |
| EEX | 3.38 | 4.09 | 3.33 | 3.99 | 1231800 | 20.91% |
| BARK | 2.14 | 2.29 | 1.88 | 2.14 | 6601200 | 20.90% |
| APRN | 3.40 | 3.81 | 3.35 | 3.71 | 6091900 | 20.85% |
| SMFR | 1.91 | 2.22 | 1.89 | 2.22 | 2035200 | 20.65% |
| OCUP | 1.96 | 2.47 | 1.96 | 2.35 | 307400 | 20.51% |
| PRCH | 2.75 | 3.04 | 2.62 | 2.88 | 4895500 | 20.50% |
| CASI | 2.54 | 3.02 | 2.48 | 3.01 | 332400 | 20.40% |
| SIEN | 1.11 | 1.31 | 1.11 | 1.30 | 578600 | 20.37% |
| ASXC | 0.60 | 0.66 | 0.58 | 0.66 | 3024100 | 20.00% |
| DNMR | 4.25 | 4.89 | 4.12 | 4.88 | 2792800 | 19.90% |
| PRAX | 4.17 | 4.84 | 4.11 | 4.77 | 723300 | 18.95% |
| GNS | 4.00 | 5.10 | 3.94 | 4.73 | 379100 | 18.55% |
| ME | 3.92 | 4.42 | 3.87 | 4.42 | 7273500 | 18.50% |
| PSNL | 4.22 | 4.82 | 4.08 | 4.77 | 935600 | 18.07% |
| BSGM | 0.64 | 0.75 | 0.58 | 0.73 | 329800 | 17.74% |
| LOTZ | 0.75 | 0.75 | 0.61 | 0.67 | 21940800 | 17.54% |
| RVLP | 1.65 | 2.04 | 1.61 | 1.88 | 745500 | 17.50% |
| TBLA | 2.82 | 3.29 | 2.73 | 3.10 | 1619100 | 16.98% |
| FIXX | 2.53 | 2.94 | 2.51 | 2.86 | 328600 | 16.73% |
| INKT | 1.36 | 1.94 | 1.30 | 1.54 | 2992700 | 16.67% |
| SOPA | 2.04 | 2.39 | 1.98 | 2.29 | 2383100 | 16.24% |
| CNTB | 1.46 | 1.67 | 1.41 | 1.65 | 628600 | 16.20% |
| EMBK | 0.53 | 0.58 | 0.52 | 0.58 | 3886500 | 16.00% |
| FXLV | 1.85 | 2.10 | 1.81 | 2.05 | 1040300 | 15.82% |
| IDW | 1.57 | 1.95 | 1.57 | 1.87 | 50000 | 15.43% |
| CDRO | 2.95 | 3.00 | 2.61 | 2.94 | 21500 | 15.29% |
| OUST | 1.65 | 1.81 | 1.58 | 1.81 | 2397700 | 15.29% |
| AKU | 0.70 | 0.76 | 0.66 | 0.76 | 69500 | 15.15% |
| SOND | 1.90 | 2.28 | 1.84 | 2.13 | 1885700 | 15.14% |
| NXPL | 2.29 | 2.78 | 2.29 | 2.67 | 71900 | 15.09% |
| TGB | 1.04 | 1.17 | 1.04 | 1.16 | 2384200 | 14.85% |
| CORZ | 3.04 | 3.29 | 2.94 | 3.25 | 5717900 | 14.84% |
| FCEL | 4.45 | 4.90 | 4.31 | 4.89 | 20691800 | 14.79% |
| MRAI | 0.90 | 1.02 | 0.85 | 1.01 | 199700 | 14.77% |
| NN | 2.85 | 3.45 | 2.85 | 3.36 | 839600 | 14.68% |
| CGC | 3.01 | 3.36 | 2.84 | 3.29 | 16111000 | 14.63% |
| MKD | 0.57 | 0.64 | 0.53 | 0.63 | 257600 | 14.55% |
| CUE | 2.88 | 3.25 | 2.85 | 3.23 | 300700 | 14.54% |
| BGRY | 2.50 | 2.78 | 2.41 | 2.76 | 1412500 | 14.52% |
| AXDX | 1.88 | 2.07 | 1.81 | 2.06 | 481000 | 14.44% |
| HRTX | 4.22 | 4.72 | 4.05 | 4.70 | 7497700 | 14.36% |
| TRVN | 0.22 | 0.24 | 0.21 | 0.24 | 1811000 | 14.29% |
| NCMI | 1.43 | 1.68 | 1.42 | 1.60 | 1954700 | 14.29% |
| DBGI | 0.14 | 0.16 | 0.14 | 0.16 | 8305800 | 14.29% |
| XIN | 0.51 | 0.57 | 0.50 | 0.56 | 107200 | 14.29% |
| DNAY | 2.11 | 2.43 | 2.02 | 2.26 | 540400 | 14.14% |
| DM | 2.75 | 3.07 | 2.67 | 2.99 | 27519900 | 14.12% |
| ATER | 2.61 | 2.99 | 2.60 | 2.92 | 3631900 | 14.06% |
| FSRD | 0.72 | 0.82 | 0.67 | 0.82 | 753400 | 13.89% |
| ISUN | 3.81 | 4.29 | 3.63 | 4.21 | 282700 | 13.78% |
| REAX | 1.61 | 1.90 | 1.61 | 1.82 | 182900 | 13.75% |
| RFL | 1.80 | 2.07 | 1.80 | 2.07 | 129100 | 13.74% |
| UIHC | 1.22 | 1.23 | 1.09 | 1.16 | 272300 | 13.73% |
| AAOI | 1.93 | 2.10 | 1.89 | 2.09 | 245300 | 13.59% |
| EZFL | 0.82 | 0.92 | 0.80 | 0.92 | 249000 | 13.58% |
| WKHS | 3.67 | 3.86 | 3.53 | 3.85 | 5546000 | 13.57% |
| XERS | 1.73 | 1.96 | 1.68 | 1.93 | 1436700 | 13.53% |
| BTBT | 1.56 | 1.74 | 1.53 | 1.69 | 4055400 | 13.42% |
| CTV | 3.40 | 3.59 | 3.08 | 3.53 | 179200 | 13.14% |
| AUR | 2.55 | 2.77 | 2.51 | 2.76 | 3113300 | 13.11% |
| QSI | 3.73 | 4.10 | 3.65 | 4.06 | 601500 | 13.09% |
| VAPO | 1.67 | 1.86 | 1.65 | 1.83 | 165500 | 12.96% |
| CPIX | 2.20 | 2.41 | 2.17 | 2.37 | 22200 | 12.86% |
| RMTI | 1.66 | 1.85 | 1.54 | 1.77 | 179600 | 12.74% |
| COOK | 3.71 | 4.06 | 3.61 | 4.00 | 2135500 | 12.68% |
| HYRE | 0.95 | 1.00 | 0.90 | 0.98 | 315900 | 12.64% |
| LIAN | 2.41 | 2.86 | 2.41 | 2.70 | 572300 | 12.50% |
| AVCT | 0.16 | 0.18 | 0.16 | 0.18 | 20449000 | 12.50% |
| AQST | 1.09 | 1.24 | 1.05 | 1.17 | 1211600 | 12.50% |
| HLTH | 4.43 | 4.96 | 4.39 | 4.88 | 612900 | 12.44% |
| SEV | 3.45 | 3.82 | 3.39 | 3.74 | 1097200 | 12.31% |
| EFTR | 0.66 | 0.86 | 0.62 | 0.73 | 4307100 | 12.31% |
| PRTK | 2.68 | 3.03 | 2.63 | 2.93 | 701100 | 12.26% |
| AGLE | 0.42 | 0.47 | 0.41 | 0.46 | 3204400 | 12.20% |
| HSCS | 2.79 | 3.76 | 2.59 | 3.14 | 4228200 | 12.14% |
| AKTS | 4.52 | 4.94 | 4.52 | 4.90 | 446000 | 12.13% |
Top 10 Penny Stocks
Top 50 Trending Stocks
Best Trading Software
10 Minute Options Strategy
Trending Penny Stocks