High Volume Penny Stocks

This is a list of high volume penny stocks that are trading on the NASDAQ, NYSE and AMEX with stock price less than $5. If you are interested in other stocks, check out our High Volume Stocks.

Analysis Chart Symbol Open High Low Close Volume % Change
Buy or Sell HSGX? HSGX 0.14 0.20 0.14 0.15 66723900 25.00%
Buy or Sell BPMX? BPMX 0.13 0.18 0.12 0.14 59977327 16.67%
Buy or Sell CHK? CHK 3.23 3.38 3.13 3.16 58562200 0.32%
Buy or Sell JAGX? JAGX 0.44 0.47 0.30 0.35 36771686 -25.53%
Buy or Sell VXRT? VXRT 2.05 5.00 2.03 2.34 33657303 44.44%
Buy or Sell NVAX? NVAX 0.53 0.57 0.50 0.55 32797000 5.77%
Buy or Sell WFT? WFT 0.78 0.84 0.78 0.80 25702400 1.27%
Buy or Sell ABEV? ABEV 4.53 4.59 4.50 4.53 24515100 0.00%
Buy or Sell TYHT? TYHT 1.43 1.60 1.04 1.22 21576800 84.85%
Buy or Sell ALT? ALT 3.99 4.05 3.23 3.32 20663200 14.88%
Buy or Sell GGB? GGB 4.15 4.29 4.14 4.21 18106500 1.94%
Buy or Sell NIHD? NIHD 2.12 2.26 1.85 2.11 13402200 -7.05%
Buy or Sell SWN? SWN 4.56 4.57 4.34 4.36 12993500 -3.75%
Buy or Sell CX? CX 4.87 4.94 4.83 4.89 12691500 1.24%
Buy or Sell SID? SID 4.39 4.60 4.12 4.18 12272100 -2.56%
Buy or Sell SBGL? SBGL 4.43 4.56 4.39 4.49 11860400 9.51%
Buy or Sell SRNE? SRNE 2.76 3.96 2.76 3.84 10957300 39.64%
Buy or Sell AYTU? AYTU 2.06 2.53 1.85 2.04 10563000 18.60%
Buy or Sell HK? HK 1.23 1.32 1.17 1.19 10458400 -3.25%
Buy or Sell AUY? AUY 2.58 2.59 2.53 2.55 10068200 0.79%
Buy or Sell AMRH? AMRH 0.45 0.48 0.42 0.47 9995887 6.82%
Buy or Sell DNR? DNR 1.89 1.94 1.76 1.78 9794674 -3.78%
Buy or Sell ODP? ODP 3.47 3.51 3.42 3.51 9180200 1.15%
Buy or Sell CLD? CLD 0.19 0.21 0.18 0.19 8840100 -5.00%
Buy or Sell HMY? HMY 1.96 1.98 1.90 1.95 8601400 0.52%
Buy or Sell PLUG? PLUG 2.48 2.58 2.43 2.53 8349821 5.42%
Buy or Sell AVGR? AVGR 1.03 1.07 0.98 1.03 8239800 -1.90%
Buy or Sell NBR? NBR 3.57 3.64 3.47 3.52 7304300 -0.56%
Buy or Sell ESV? ESV 4.58 4.60 4.35 4.38 7288200 -2.23%
Buy or Sell KGC? KGC 3.35 3.37 3.29 3.32 7120000 0.30%
Buy or Sell LPI? LPI 3.10 3.24 3.05 3.08 6910900 0.98%
Buy or Sell TRVN? TRVN 1.69 1.94 1.68 1.88 6908286 12.57%
Buy or Sell AKS? AKS 2.77 2.80 2.68 2.70 6527300 -1.82%
Buy or Sell PRPO? PRPO 0.15 0.18 0.15 0.16 5915763 6.67%
Buy or Sell NE? NE 3.15 3.21 3.02 3.04 5859600 -2.25%
Buy or Sell RAD? RAD 0.71 0.71 0.69 0.70 5830862 0.00%
Buy or Sell ASNA? ASNA 1.30 1.33 1.16 1.19 5654100 -8.46%
Buy or Sell AVP? AVP 3.00 3.03 2.81 2.87 5355200 -3.69%
Buy or Sell PIR? PIR 0.67 0.78 0.65 0.75 5313200 17.19%
Buy or Sell NOG? NOG 2.49 2.50 2.39 2.45 5222000 0.41%
Buy or Sell CLRB? CLRB 3.60 3.75 2.56 2.85 5009200 4.01%
Buy or Sell AMRS? AMRS 3.95 4.13 3.46 3.88 4984100 1.84%
Buy or Sell IMGN? IMGN 2.51 2.59 2.31 2.53 4894800 -2.32%
Buy or Sell OIB.C? OIB.C 2.41 2.46 2.37 2.40 4873000 4.35%
Buy or Sell JCP? JCP 1.70 1.71 1.67 1.70 4848500 0.59%
Buy or Sell HL? HL 2.43 2.47 2.38 2.40 4757000 0.00%
Buy or Sell GRPN? GRPN 3.47 3.52 3.44 3.44 4721600 -0.58%
Buy or Sell APPS? APPS 3.50 3.97 3.48 3.55 4512300 4.72%
Buy or Sell OPK? OPK 2.55 2.58 2.49 2.51 4492100 -0.40%
Buy or Sell ATOS? ATOS 4.57 4.75 4.08 4.23 4353500 -3.86%
Buy or Sell MNKD? MNKD 2.14 2.26 2.11 2.25 4327500 4.65%
Buy or Sell BTG? BTG 2.84 2.88 2.81 2.82 4124900 -0.70%
Buy or Sell CBL? CBL 1.85 1.97 1.83 1.90 4101400 4.40%
Buy or Sell ZIOP? ZIOP 3.90 4.06 3.84 4.06 4066400 5.45%
Buy or Sell FCEL? FCEL 0.36 0.36 0.32 0.34 4061300 -2.86%
Buy or Sell LYG? LYG 3.45 3.47 3.41 3.42 3961200 -0.29%
Buy or Sell CPRX? CPRX 3.25 3.68 3.23 3.48 3950100 12.99%
Buy or Sell GFI? GFI 4.00 4.01 3.84 3.87 3937200 -1.28%
Buy or Sell MOSY? MOSY 0.20 0.22 0.18 0.20 3929300 5.26%
Buy or Sell CYH? CYH 4.32 4.45 3.90 4.42 3866700 2.31%
Buy or Sell GERN? GERN 1.65 1.71 1.61 1.70 3745000 3.66%
Buy or Sell FTR? FTR 2.55 2.56 2.40 2.42 3674600 -4.35%
Buy or Sell AXGT? AXGT 1.40 1.41 1.35 1.40 3614500 0.72%
Buy or Sell CFMS? CFMS 1.87 2.34 1.87 2.14 3574900 14.44%
Buy or Sell UXIN? UXIN 3.56 3.79 3.55 3.67 3503900 3.38%
Buy or Sell CGIX? CGIX 0.26 0.29 0.26 0.27 3479500 3.85%
Buy or Sell ADXS? ADXS 0.43 0.50 0.43 0.46 3408300 6.98%
Buy or Sell BLNK? BLNK 2.68 3.39 2.66 3.06 3360600 13.75%
Buy or Sell TRQ? TRQ 1.79 1.81 1.73 1.74 3349400 -1.69%
Buy or Sell CDE? CDE 4.70 4.74 4.65 4.65 3316700 0.22%
Buy or Sell RRTS? RRTS 0.42 0.49 0.40 0.49 3301000 19.51%
Buy or Sell GNMX? GNMX 0.25 0.25 0.22 0.23 3297700 0.00%
Buy or Sell NLNK? NLNK 1.94 2.27 1.89 2.14 3245200 13.23%
Buy or Sell IAG? IAG 3.57 3.58 3.50 3.52 3227900 0.28%
Buy or Sell CHS? CHS 4.62 4.74 4.59 4.59 3092500 -0.65%
Buy or Sell AKAO? AKAO 0.55 0.58 0.52 0.52 3091600 -5.45%
Buy or Sell ARPO? ARPO 1.27 1.27 1.10 1.12 3042200 -8.20%
Buy or Sell VSTM? VSTM 3.37 3.49 3.29 3.41 3031100 0.89%
Buy or Sell CIG? CIG 3.93 3.95 3.89 3.90 3012200 -1.02%
Buy or Sell ACRX? ACRX 3.17 3.47 3.15 3.41 3004700 7.57%
Buy or Sell LC? LC 3.05 3.10 2.98 3.02 2997700 -0.66%
Buy or Sell INFN? INFN 4.81 4.82 4.65 4.69 2906600 -2.09%
Buy or Sell XOG? XOG 4.27 4.32 4.21 4.29 2877800 1.18%
Buy or Sell DARE? DARE 1.85 2.10 1.80 1.80 2816532 -14.29%
Buy or Sell YRIV? YRIV 0.62 0.62 0.56 0.58 2783300 -6.45%
Buy or Sell VEON? VEON 2.59 2.60 2.55 2.57 2717600 -0.77%
Buy or Sell LPTX? LPTX 2.16 2.34 2.09 2.13 2679700 -8.58%
Buy or Sell TRXC? TRXC 2.28 2.34 2.21 2.23 2645500 -5.11%
Buy or Sell CRMD? CRMD 1.66 1.67 1.57 1.58 2617200 -5.95%
Buy or Sell NBRV? NBRV 2.90 3.11 2.86 2.98 2616100 3.47%
Buy or Sell TLGT? TLGT 1.20 1.42 1.17 1.29 2580500 -0.77%
Buy or Sell EXPR? EXPR 4.31 4.37 4.19 4.19 2553100 -2.33%
Buy or Sell CVRS? CVRS 2.01 2.31 2.01 2.26 2539178 12.44%
Buy or Sell BIOS? BIOS 2.39 2.44 2.34 2.41 2509200 2.99%
Buy or Sell AQB? AQB 2.30 2.30 2.21 2.23 2448800 -20.36%
Buy or Sell AVEO? AVEO 0.62 0.63 0.60 0.61 2448700 0.00%
Buy or Sell LGCY? LGCY 0.58 0.58 0.38 0.49 2403800 -7.55%
Buy or Sell FLKS? FLKS 0.45 0.45 0.38 0.39 2378300 -11.36%
Buy or Sell AKRX? AKRX 3.47 3.62 3.44 3.59 2287600 4.36%
Buy or Sell GNW? GNW 3.96 4.06 3.96 3.96 2176700 0.00%