Technical stock screener for Open Gap Down %2 results.
Ideas for the best stocks to buy based on data for Dec 04, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AACG | 1.08 | +0.00 (+0.00%) | 1.0996 | 1.02 | 6,938 |
| AAME | 2.45▼ | -0.03 (-1.21%) | 2.51 | 2.39 | 19,952 |
| ADAG | 1.97▼ | -0.09 (-4.37%) | 2.0422 | 1.92 | 42,799 |
| ADCT | 3.54▼ | -0.41 (-10.38%) | 3.90 | 3.49 | 2,429,899 |
| ADXN | 8.3805▼ | -0.6095 (-6.78%) | 8.4101 | 7.944 | 8,443 |
| AFJK | 8.0225▼ | -0.1575 (-1.93%) | 8.0225 | 6.75 | 3,622 |
| AFRI | 10.59▲ | +0.14 (+1.34%) | 10.59 | 9.575 | 44,563 |
| AG | 15.02▼ | -0.67 (-4.27%) | 15.39 | 14.84 | 18,658,400 |
| AGAE | 0.3499▼ | -0.0312 (-8.19%) | 0.381 | 0.345 | 325,792 |
| AGQ | 108.43▼ | -5.42 (-4.76%) | 111.0299 | 105.91 | 3,608,912 |
| AGRZ | 2.70▲ | +0.27 (+11.11%) | 3.00 | 2.31 | 285,884 |
| AHG | 1.57▲ | +0.18 (+12.95%) | 1.57 | 1.30 | 5,541 |
| AIFF | 1.73▲ | +0.07 (+4.22%) | 1.7373 | 1.62 | 62,732 |
| AIHS | 1.33▼ | -0.07 (-5.00%) | 1.3999 | 1.2809 | 16,678 |
| AIXC | 2.63▲ | +0.09 (+3.54%) | 2.66 | 2.35 | 94,300 |
| AKA | 11.05▼ | -0.15 (-1.34%) | 11.05 | 10.40 | 4,288 |
| AKTX | 0.34 | +0.00 (+0.00%) | 0.3639 | 0.32 | 494,149 |
| ALAR | 8.29▼ | -0.55 (-6.22%) | 8.58 | 7.77 | 183,800 |
| ALLO | 1.44▼ | -0.08 (-5.26%) | 1.51 | 1.41 | 1,541,249 |
| AMBR | 1.97▲ | +0.01 (+0.51%) | 2.10 | 1.9001 | 193,682 |
| AMZE | 0.3871▼ | -0.0397 (-9.30%) | 0.4195 | 0.3575 | 4,781,684 |
| AOUT | 7.05▼ | -0.04 (-0.56%) | 7.17 | 6.71 | 85,512 |
| APRE | 1.06▲ | +0.03 (+2.91%) | 1.14 | 0.99 | 88,338 |
| APWC | 1.87▼ | -0.035 (-1.84%) | 1.92 | 1.81 | 9,020 |
| AQB | 1.02▲ | +0.03 (+3.03%) | 1.04 | 0.95 | 23,635 |
| ARBB | 6.60▼ | -0.53 (-7.43%) | 6.97 | 6.11 | 15,507 |
| ARKR | 7.09▼ | -0.10 (-1.39%) | 7.09 | 6.99 | 1,030 |
| ARL | 15.53▼ | -0.45 (-2.82%) | 15.53 | 15.53 | 500 |
| ARMN | 14.15▲ | +0.15 (+1.07%) | 14.195 | 13.56 | 715,200 |
| ARMP | 5.94▼ | -0.05 (-0.83%) | 5.97 | 5.52 | 69,700 |
| ASM | 5.54▼ | -0.05 (-0.89%) | 5.58 | 5.45 | 4,381,191 |
| ASMG | 27.42▼ | -1.70 (-5.84%) | 28.4398 | 27.00 | 105,772 |
| ASTC | 3.385▲ | +0.005 (+0.15%) | 3.42 | 3.30 | 4,614 |
| ATGL | 26.25▼ | -0.55 (-2.05%) | 28.20 | 24.04 | 65,739 |
| ATHR | 6.20▼ | -0.30 (-4.62%) | 6.48 | 5.8631 | 14,688 |
| ATPC | 1.21▼ | -0.08 (-6.20%) | 1.27 | 1.21 | 8,018 |
| ATYR | 0.8278▲ | +0.057 (+7.39%) | 0.8596 | 0.7524 | 3,214,577 |
| AU | 83.38▼ | -0.17 (-0.20%) | 83.44 | 81.50 | 2,415,688 |
| AUBN | 24.0001▼ | -1.0899 (-4.34%) | 24.0001 | 24.0001 | 286 |
| AUUD | 1.15▲ | +0.01 (+0.88%) | 1.15 | 1.09 | 49,000 |
| BABO | 14.22▼ | -0.24 (-1.66%) | 14.30 | 14.15 | 27,464 |
| BARK | 0.681▼ | -0.0143 (-2.06%) | 0.694 | 0.675 | 231,400 |
| BBGI | 3.9409▼ | -0.0891 (-2.21%) | 3.9409 | 3.93 | 2,208 |
| BBLG | 1.77▲ | +0.01 (+0.57%) | 1.77 | 1.7009 | 8,755 |
| BBW | 48.48▼ | -8.92 (-15.54%) | 50.999 | 45.50 | 1,566,941 |
| BDRY | 9.27▼ | -0.03 (-0.32%) | 9.336 | 9.086 | 29,900 |
| BFH | 72.00▲ | +0.76 (+1.07%) | 72.09 | 69.68 | 747,279 |
| BFLY | 3.06▲ | +0.09 (+3.03%) | 3.09 | 2.84 | 4,719,251 |
| BGLC | 4.33▼ | -0.07 (-1.59%) | 4.37 | 4.0505 | 94,131 |
| BHM | 9.435▼ | -0.165 (-1.72%) | 9.6526 | 9.37 | 972 |
| BIYA | 0.261▼ | -0.0072 (-2.68%) | 0.2682 | 0.2556 | 293,016 |
| BKKT | 15.60▲ | +0.93 (+6.34%) | 15.66 | 14.04 | 842,078 |
| BLCN | 25.53▲ | +0.21 (+0.83%) | 25.97 | 23.83 | 13,900 |
| BLMZ | 1.07▲ | +0.05 (+4.90%) | 1.1599 | 0.981 | 450,426 |
| BMGL | 1.09▼ | -0.03 (-2.68%) | 1.14 | 1.08 | 21,777 |
| BMHL | 3.37▲ | +0.06 (+1.81%) | 3.37 | 3.1301 | 1,201 |
| BNAI | 0.2823▼ | -0.0486 (-14.69%) | 0.3216 | 0.2596 | 2,848,016 |
| BNC | 7.14▼ | -0.38 (-5.05%) | 7.50 | 7.00 | 594,600 |
| BNKK | 0.20▲ | +0.008 (+4.17%) | 0.206 | 0.182 | 5,998,200 |
| BNZI | 1.32▼ | -0.05 (-3.65%) | 1.40 | 1.27 | 372,546 |
| BOIL | 40.11▲ | +1.00 (+2.56%) | 40.43 | 37.06 | 8,310,447 |
| BRFH | 3.34▼ | -0.10 (-2.91%) | 3.35 | 3.21 | 5,129 |
| BRLS | 1.85▼ | -0.0393 (-2.08%) | 1.8899 | 1.8306 | 2,563 |
| BRTX | 1.11▲ | +0.03 (+2.78%) | 1.17 | 1.05 | 32,200 |
| BSLK | 2.24▼ | -0.03 (-1.32%) | 2.25 | 2.08 | 37,841 |
| BTCT | 1.90▼ | -0.08 (-4.04%) | 1.96 | 1.86 | 53,683 |
| BTOC | 0.6278▲ | +0.0214 (+3.53%) | 0.6278 | 0.5766 | 97,026 |
| BUUU | 8.50▲ | +0.09 (+1.07%) | 9.00 | 8.07 | 10,088 |
| BZQ | 14.23▼ | -0.445 (-3.03%) | 14.35 | 14.165 | 56,207 |
| CAMT | 118.41▲ | +1.48 (+1.27%) | 118.94 | 113.38 | 366,282 |
| CANF | 0.339▼ | -0.003 (-0.88%) | 0.3484 | 0.3301 | 1,017,920 |
| CAPR | 25.40▼ | -4.56 (-15.22%) | 30.60 | 23.05 | 8,668,953 |
| CAPT | 0.761▼ | -0.018 (-2.31%) | 0.77 | 0.74 | 329,564 |
| CARV | 1.62▼ | -0.02 (-1.22%) | 1.63 | 1.60 | 14,703 |
| CBAT | 0.89▼ | -0.028 (-3.05%) | 0.90 | 0.87 | 205,082 |
| CCCC | 2.59▼ | -0.22 (-7.83%) | 2.75 | 2.57 | 3,014,400 |
| CCEL | 3.95▲ | +0.10 (+2.60%) | 3.98 | 3.71 | 1,900 |
| CCM | 3.5401▼ | -0.2349 (-6.22%) | 3.5401 | 3.5401 | 39,993 |
| CCRN | 7.53▼ | -1.92 (-20.32%) | 7.75 | 7.43 | 9,896,742 |
| CCS | 62.51▼ | -3.63 (-5.49%) | 64.79 | 62.36 | 274,000 |
| CDT | 1.82▲ | +0.13 (+7.69%) | 1.96 | 1.62 | 344,486 |
| CDTG | 0.4428▼ | -0.0029 (-0.65%) | 0.4428 | 0.3546 | 4,692 |
| CENX | 30.86▼ | -0.08 (-0.26%) | 31.3975 | 30.1412 | 1,351,619 |
| CFND | 5.37▼ | -0.03 (-0.56%) | 5.395 | 5.10 | 79,952 |
| CHR | 0.04▼ | -0.0001 (-0.25%) | 0.04 | 0.0366 | 19,344,633 |
| CIFR | 19.83▲ | +1.20 (+6.44%) | 20.08 | 18.02 | 30,608,568 |
| CIGL | 1.82▼ | -0.11 (-5.70%) | 1.86 | 1.81 | 4,698 |
| CLGN | 2.10▲ | +0.0325 (+1.57%) | 2.10 | 2.00 | 12,699 |
| CLLS | 4.83▲ | +0.17 (+3.65%) | 4.9177 | 4.54 | 76,630 |
| CLPT | 14.06▼ | -0.02 (-0.14%) | 14.19 | 13.60 | 481,150 |
| CLWT | 1.08▼ | -0.0199 (-1.81%) | 1.1149 | 1.05 | 11,495 |
| CMCL | 25.16▲ | +0.23 (+0.92%) | 25.22 | 24.39 | 157,702 |
| CMCT | 3.87▼ | -0.19 (-4.68%) | 4.13 | 3.80 | 499,300 |
| CMGG | 17.231▲ | +0.078 (+0.45%) | 17.231 | 16.69 | 1,700 |
| CNET | 1.46▲ | +0.0099 (+0.68%) | 1.46 | 1.405 | 2,932 |
| CNEY | 0.9671▼ | -0.0329 (-3.29%) | 0.9999 | 0.90 | 238,249 |
| CNSP | 6.51▼ | -0.15 (-2.25%) | 6.60 | 6.285 | 7,300 |
| COHN | 16.91▼ | -0.12 (-0.70%) | 17.16 | 16.62 | 8,660 |
| COIG | 21.77▼ | -0.475 (-2.14%) | 22.6191 | 21.5577 | 49,379 |
| CONL | 22.02▼ | -0.46 (-2.05%) | 22.95 | 21.5501 | 4,786,657 |