Penny Stocks


Last Trading Date: 2018-01-19
Symbol Exchange Open High Low Close Volume Percent
FORD NASDAQ 2.60 4.45 2.33 2.95 58243800 137.90%
NBEV NASDAQ 3.24 4.24 3.11 3.92 4917000 22.50%
ORPN NASDAQ 2.49 4.44 2.47 3.00 3586300 22.45%
IPCI NASDAQ 0.90 1.05 0.88 0.95 8276300 18.75%
NSPR AMEX 0.17 0.21 0.17 0.20 26609493 17.65%
RNN AMEX 2.17 2.70 2.10 2.40 4638500 13.74%
GSV AMEX 1.61 1.85 1.61 1.84 2587100 13.58%
RCG AMEX 1.51 2.10 1.51 1.70 888500 13.33%
RKDA NASDAQ 0.26 0.29 0.24 0.27 1404800 12.50%
GNMX NASDAQ 1.36 1.60 1.35 1.50 633000 11.11%
BUR NASDAQ 0.52 0.59 0.49 0.56 830100 9.80%
APTO NASDAQ 2.90 3.09 2.78 3.07 1073200 9.64%
BBRG NASDAQ 2.75 3.05 2.69 3.00 537000 9.09%
CHFS NASDAQ 3.70 4.34 3.62 3.89 2883700 8.66%
CVEO NYSE 3.24 3.58 3.21 3.53 2353700 8.62%
GNCA NASDAQ 0.85 0.90 0.82 0.89 3215000 8.54%
NVAX NASDAQ 1.90 2.00 1.87 1.97 14036400 8.24%
ARDM NASDAQ 2.12 2.37 2.03 2.29 1004700 8.02%
SLNO NASDAQ 1.99 2.29 1.95 2.12 1198300 7.61%
TRXC AMEX 1.91 2.05 1.90 2.00 3231652 7.53%
KDMN NYSE 4.57 4.90 4.56 4.88 2510500 7.49%
CHMA NASDAQ 1.55 1.70 1.49 1.65 1149500 6.45%
WKHS NASDAQ 2.68 2.85 2.65 2.85 570507 6.34%
GSAT AMEX 1.14 1.22 1.14 1.22 2704300 6.09%
IDRA NASDAQ 2.37 2.55 2.37 2.55 2021700 5.81%
AVEO NASDAQ 2.80 3.04 2.77 2.93 3041600 5.78%
NVCN NASDAQ 0.56 0.57 0.53 0.55 701100 5.77%
SGYP NASDAQ 2.25 2.45 2.23 2.40 5373700 5.73%
EGLT NASDAQ 0.89 0.97 0.88 0.96 600900 5.49%
ROX AMEX 1.09 1.17 1.08 1.16 586200 5.45%
ADVM NASDAQ 4.70 4.95 4.65 4.90 879000 5.38%
ENRJ AMEX 0.20 0.21 0.19 0.20 1397200 5.26%
INPX NASDAQ 0.39 0.44 0.38 0.41 8738713 5.13%
BDSI NASDAQ 2.55 2.70 2.53 2.70 532900 5.06%
GNW NYSE 3.18 3.35 3.18 3.34 6420700 5.03%
CVRS AMEX 1.02 1.14 1.00 1.08 577700 4.85%
NEPT NASDAQ 3.00 3.14 2.95 3.05 855900 4.81%
MRDN NASDAQ 1.07 1.31 1.07 1.13 2217300 4.63%
BURG NASDAQ 3.29 3.66 3.25 3.36 500900 4.35%
PDS NYSE 3.57 3.78 3.52 3.75 4258200 4.17%
HEAR NASDAQ 0.48 0.53 0.46 0.50 951100 4.17%
IPAS NASDAQ 0.48 0.52 0.48 0.50 1170300 4.17%
SID NYSE 3.30 3.34 3.25 3.34 3371800 4.05%
SYN AMEX 0.50 0.53 0.50 0.52 890844 4.00%
PLG AMEX 0.55 0.57 0.54 0.55 956000 3.77%
IMUC AMEX 0.30 0.31 0.29 0.30 2188000 3.45%
RIGL NASDAQ 4.05 4.24 3.98 4.23 1386900 3.42%
TRQ NYSE 3.27 3.37 3.26 3.37 4837013 3.37%
TROV NASDAQ 0.30 0.31 0.30 0.31 626766 3.33%
LLNW NASDAQ 4.30 4.49 4.29 4.45 611500 3.25%
FCEL NASDAQ 1.86 1.99 1.86 1.92 1744200 3.23%
AVP NYSE 2.28 2.35 2.26 2.33 3542300 3.10%
IGC AMEX 1.00 1.03 0.97 1.03 625000 3.00%