Technical stock screener for Open Gap Down %2 results.
Ideas for the best stocks to buy based on data for Dec 10, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAOI | 34.98▲ | +4.60 (+15.14%) | 35.73 | 29.33 | 9,850,331 |
| AAPU | 35.72▼ | -1.77 (-4.72%) | 35.9899 | 35.115 | 1,308,945 |
| ABEV | 2.45▼ | -0.02 (-0.81%) | 2.46 | 2.39 | 51,782,700 |
| ABLV | 0.7948▼ | -0.1208 (-13.19%) | 0.88 | 0.75 | 29,024 |
| ABTS | 6.05▼ | -0.44 (-6.78%) | 6.20 | 6.05 | 10,100 |
| ACFN | 16.68▼ | -0.07 (-0.42%) | 16.95 | 16.04 | 18,233 |
| ACTU | 7.60▲ | +0.15 (+2.01%) | 7.90 | 6.89 | 218,061 |
| ADGM | 0.9192▲ | +0.0152 (+1.68%) | 0.95 | 0.86 | 21,195 |
| ADIL | 0.3091▲ | +0.0011 (+0.36%) | 0.3149 | 0.30 | 182,189 |
| AEG | 7.21▼ | -0.68 (-8.62%) | 7.23 | 7.09 | 14,037,500 |
| AFJK | 34.72▼ | -53.78 (-60.77%) | 54.00 | 31.3048 | 484,359 |
| AFRI | 10.53▼ | -0.07 (-0.66%) | 10.825 | 10.25 | 17,914 |
| AGRO | 7.84▼ | -0.48 (-5.77%) | 8.82 | 7.60 | 1,724,800 |
| AHMA | 6.14▼ | -0.95 (-13.40%) | 7.1601 | 6.01 | 56,525 |
| AIFF | 1.69▼ | -0.05 (-2.87%) | 1.77 | 1.69 | 143,089 |
| AIXC | 2.54▲ | +0.01 (+0.40%) | 2.56 | 2.3811 | 119,104 |
| AIXI | 0.629▼ | -0.0082 (-1.29%) | 0.6687 | 0.603 | 155,309 |
| AKTX | 0.38▲ | +0.029 (+8.26%) | 0.41 | 0.332 | 813,700 |
| ALAR | 7.72▼ | -0.27 (-3.38%) | 7.94 | 7.71 | 60,600 |
| ALTS | 1.51▲ | +0.01 (+0.67%) | 1.55 | 1.3501 | 3,848,240 |
| AMIX | 0.757▼ | -0.0759 (-9.11%) | 0.833 | 0.747 | 273,400 |
| AMUU | 59.77▼ | -6.72 (-10.11%) | 60.43 | 58.15 | 207,488 |
| AMZE | 0.383▼ | -0.012 (-3.04%) | 0.4034 | 0.3552 | 2,839,970 |
| AMZU | 35.77▼ | -0.01 (-0.03%) | 35.99 | 34.78 | 1,400,690 |
| ANY | 0.49▲ | +0.025 (+5.38%) | 0.50 | 0.45 | 362,100 |
| APPX | 42.35▼ | -2.70 (-5.99%) | 44.5125 | 41.82 | 415,696 |
| APWC | 1.75▼ | -0.11 (-5.91%) | 1.81 | 1.7423 | 10,317 |
| AQB | 0.94▼ | -0.0393 (-4.01%) | 0.99 | 0.94 | 26,300 |
| ARBE | 1.41▼ | -0.06 (-4.08%) | 1.44 | 1.37 | 2,180,063 |
| ARBK | 0.153▼ | -0.035 (-18.62%) | 0.1851 | 0.1515 | 5,959,382 |
| ARMP | 5.67▼ | -0.47 (-7.65%) | 6.02 | 5.49 | 36,100 |
| ATER | 0.913▼ | -0.062 (-6.36%) | 0.965 | 0.88 | 169,500 |
| ATMV | 6.84▼ | -3.46 (-33.59%) | 8.94 | 6.01 | 279,600 |
| ATPC | 0.068▼ | -1.247 (-94.83%) | 1.13 | 0.048 | 159,727,100 |
| AURE | 0.50 | +0.00 (+0.00%) | 0.50 | 0.475 | 7,553 |
| AUST | 1.90 | +0.00 (+0.00%) | 2.0699 | 1.84 | 183,464 |
| AVAV | 245.25▼ | -36.17 (-12.85%) | 269.73 | 242.85 | 4,521,906 |
| AVGG | 40.53▲ | +1.34 (+3.42%) | 40.73 | 38.02 | 129,000 |
| AVGX | 69.75▲ | +2.06 (+3.04%) | 70.26 | 65.408 | 593,749 |
| AVL | 64.79▼ | -9.695 (-13.02%) | 65.40 | 59.84 | 582,900 |
| AVX | 1.63▼ | -0.01 (-0.61%) | 1.63 | 1.45 | 172,227 |
| AVXX | 8.34▼ | -3.10 (-27.10%) | 10.45 | 8.26 | 369,939 |
| AWRE | 2.09 | +0.00 (+0.00%) | 2.11 | 2.02 | 34,516 |
| AZI | 0.0416▼ | -0.0154 (-27.02%) | 0.0429 | 0.0387 | 14,077,343 |
| BAIG | 14.273▼ | -0.464 (-3.15%) | 16.00 | 13.761 | 440,900 |
| BANL | 0.455 | +0.00 (+0.00%) | 0.4635 | 0.4407 | 17,055 |
| BAOS | 3.53▼ | -0.11 (-3.02%) | 3.53 | 3.3511 | 12,243 |
| BARK | 0.658▼ | -0.022 (-3.24%) | 0.669 | 0.627 | 887,100 |
| BATL | 1.21▼ | -0.01 (-0.82%) | 1.245 | 1.19 | 49,700 |
| BCAB | 0.7737▼ | -0.0316 (-3.92%) | 0.804 | 0.7501 | 1,072,004 |
| BCG | 2.86▲ | +0.37 (+14.86%) | 3.03 | 2.42 | 99,895 |
| BE | 101.29▼ | -8.15 (-7.45%) | 107.50 | 100.05 | 13,918,601 |
| BENF | 1.02▼ | -0.08 (-7.27%) | 1.14 | 0.90 | 1,940,950 |
| BGLC | 4.34▲ | +0.08 (+1.88%) | 4.34 | 4.0206 | 43,238 |
| BGMS | 1.49▼ | -0.14 (-8.59%) | 1.63 | 1.49 | 54,300 |
| BGSF | 4.34▼ | -0.05 (-1.14%) | 4.45 | 4.25 | 31,300 |
| BHM | 8.30▼ | -0.61 (-6.85%) | 8.88 | 8.30 | 9,260 |
| BITU | 31.53▼ | -0.41 (-1.28%) | 32.92 | 30.89 | 3,423,126 |
| BLLN | 103.70▼ | -5.83 (-5.32%) | 106.95 | 97.5601 | 253,654 |
| BLMZ | 0.5998▼ | -0.2172 (-26.59%) | 0.80 | 0.57 | 991,701 |
| BLSG | 9.8855▲ | +0.0565 (+0.57%) | 9.99 | 9.22 | 2,725 |
| BMHL | 3.68▼ | -0.27 (-6.84%) | 3.73 | 3.36 | 4,000 |
| BMRA | 2.50▼ | -0.04 (-1.57%) | 2.5731 | 2.4283 | 7,901 |
| BNAI | 0.295▼ | -0.0128 (-4.16%) | 0.32 | 0.295 | 645,385 |
| BNC | 7.52▲ | +0.02 (+0.27%) | 7.72 | 7.31 | 493,800 |
| BOLT | 5.80▼ | -0.07 (-1.19%) | 5.98 | 5.6388 | 32,255 |
| BOXL | 0.8721▼ | -0.0014 (-0.16%) | 0.91 | 0.8392 | 98,716 |
| BRIA | 1.68▼ | -0.05 (-2.89%) | 1.722 | 1.65 | 9,200 |
| BTBD | 1.57▲ | +0.02 (+1.29%) | 1.60 | 1.50 | 13,793 |
| BTBT | 2.36▼ | -0.01 (-0.42%) | 2.43 | 2.29 | 33,606,801 |
| BTFX | 33.71▼ | -0.4077 (-1.19%) | 34.78 | 33.26 | 4,300 |
| BTQ | 6.64▼ | -0.21 (-3.07%) | 6.91 | 6.38 | 2,039,700 |
| BTTC | 3.315▲ | +0.045 (+1.38%) | 3.385 | 3.06 | 23,002 |
| BWOW | 24.0456▼ | -0.4434 (-1.81%) | 24.0456 | 23.841 | 312 |
| CABR | 1.26▼ | -0.12 (-8.70%) | 1.3999 | 1.2255 | 166,098 |
| CAL | 13.38▲ | +0.64 (+5.02%) | 13.54 | 12.31 | 1,385,220 |
| CANF | 0.31▼ | -0.01 (-3.13%) | 0.32 | 0.30 | 479,000 |
| CAPT | 0.5894▼ | -0.0216 (-3.54%) | 0.5998 | 0.57 | 168,013 |
| CASY | 533.18▼ | -30.06 (-5.34%) | 569.39 | 529.84 | 740,626 |
| CBRL | 27.95▲ | +0.95 (+3.52%) | 28.38 | 25.25 | 6,871,768 |
| CBUS | 1.66▼ | -0.03 (-1.78%) | 1.7199 | 1.62 | 134,749 |
| CCEL | 4.17▼ | -0.15 (-3.47%) | 4.24 | 3.84 | 1,500 |
| CCIF | 4.98▼ | -0.09 (-1.78%) | 4.9851 | 4.92 | 142,931 |
| CCM | 4.585▲ | +0.195 (+4.44%) | 4.745 | 4.26 | 6,784 |
| CCTG | 0.198▼ | -0.002 (-1.00%) | 0.201 | 0.18 | 432,200 |
| CDIO | 3.77▼ | -0.08 (-2.08%) | 3.90 | 3.60 | 18,883 |
| CDT | 1.99▲ | +0.22 (+12.43%) | 2.33 | 1.70 | 988,500 |
| CETX | 4.12▼ | -0.37 (-8.24%) | 4.42 | 3.46 | 4,094,727 |
| CGEN | 1.63▼ | -0.02 (-1.21%) | 1.695 | 1.59 | 322,445 |
| CHNR | 4.25▲ | +0.125 (+3.03%) | 4.25 | 3.9165 | 5,558 |
| CHR | 0.0437▼ | -0.0011 (-2.46%) | 0.0449 | 0.0419 | 22,837,760 |
| CHSN | 2.40▼ | -0.08 (-3.23%) | 2.48 | 2.20 | 61,265 |
| CIFR | 18.48▼ | -1.08 (-5.52%) | 19.79 | 18.41 | 29,883,444 |
| CISO | 0.5232▼ | -0.0328 (-5.90%) | 0.54 | 0.5072 | 514,632 |
| CJET | 0.76▼ | -0.11 (-12.64%) | 0.835 | 0.751 | 539,300 |
| CLSK | 14.53▼ | -0.32 (-2.15%) | 15.12 | 13.9639 | 30,113,390 |
| CMP | 17.26▼ | -0.52 (-2.92%) | 17.585 | 16.775 | 1,011,725 |
| COIG | 21.9335▼ | -0.2945 (-1.32%) | 22.4121 | 21.25 | 21,928 |
| CONL | 22.11▼ | -0.36 (-1.60%) | 22.78 | 21.40 | 4,890,081 |
| CONX | 26.9034▼ | -0.3776 (-1.38%) | 26.9034 | 26.35 | 959 |