Technical stock screener for Open Gap Down %2 results.
Ideas for the best stocks to buy based on data for Dec 17, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AACG | 0.8899▼ | -0.0201 (-2.21%) | 0.89 | 0.8205 | 5,883 |
| AAPG | 28.51▼ | -0.927 (-3.15%) | 29.34 | 28.22 | 2,400 |
| ACCL | 3.31▼ | -0.0555 (-1.65%) | 3.69 | 3.0478 | 21,419 |
| ADSE | 11.95▼ | -0.16 (-1.32%) | 12.03 | 11.8162 | 12,298 |
| ADVB | 0.3875▼ | -0.0005 (-0.13%) | 0.3875 | 0.3543 | 49,749 |
| ADVE | 37.998▼ | -0.994 (-2.55%) | 37.998 | 37.998 | 400 |
| AEHL | 1.79▼ | -0.62 (-25.73%) | 2.36 | 1.76 | 222,300 |
| AERT | 0.58▲ | +0.005 (+0.87%) | 0.5896 | 0.545 | 57,923 |
| AFJK | 26.01▼ | -0.95 (-3.52%) | 26.50 | 24.00 | 11,041 |
| AIXI | 0.5201▼ | -0.0569 (-9.86%) | 0.5649 | 0.52 | 196,126 |
| AKA | 10.99▼ | -0.11 (-0.99%) | 10.99 | 10.81 | 1,213 |
| AKAF | 29.016▼ | -0.677 (-2.28%) | 29.016 | 29.016 | 0 |
| ALBT | 0.8874▼ | -0.1104 (-11.06%) | 0.974 | 0.8782 | 63,064 |
| ALUR | 1.50▼ | -0.04 (-2.60%) | 1.54 | 1.50 | 12,200 |
| AMBO | 3.34▼ | -0.31 (-8.49%) | 3.61 | 3.22 | 4,611 |
| AMCI | 10.25▼ | -4.37 (-29.89%) | 11.73 | 8.89 | 0 |
| AMOD | 0.613▲ | +0.053 (+9.46%) | 0.666 | 0.521 | 227,800 |
| AMOM | 46.92▼ | -1.4679 (-3.03%) | 46.99 | 46.92 | 900 |
| ANGH | 2.53▲ | +0.05 (+2.02%) | 2.65 | 2.42 | 6,463 |
| APLT | 0.12▼ | -0.0007 (-0.58%) | 0.1288 | 0.1135 | 7,644,298 |
| AQMS | 5.58▼ | -0.70 (-11.15%) | 6.29 | 5.58 | 211,402 |
| ARBK | 4.89▼ | -0.84 (-14.66%) | 5.8299 | 4.53 | 341,542 |
| ARMP | 5.66▼ | -0.06 (-1.05%) | 5.74 | 5.29 | 16,200 |
| ASBP | 0.0959▼ | -0.0084 (-8.05%) | 0.1008 | 0.0935 | 10,428,262 |
| ASGM | 26.876▼ | -0.209 (-0.77%) | 27.298 | 26.00 | 5,800 |
| ASMG | 22.74▼ | -2.88 (-11.24%) | 25.11 | 22.54 | 101,200 |
| ASNS | 1.10▼ | -0.22 (-16.67%) | 1.25 | 0.96 | 11,430,528 |
| ASPS | 6.40▼ | -0.08 (-1.23%) | 6.55 | 6.30 | 4,680 |
| ASTC | 3.76▼ | -0.16 (-4.08%) | 3.94 | 3.575 | 17,335 |
| ATGL | 27.00▲ | +1.15 (+4.45%) | 27.90 | 24.27 | 17,158 |
| AURE | 0.4327▲ | +0.0007 (+0.16%) | 0.4327 | 0.39 | 51,071 |
| AVTR | 11.10▼ | -0.10 (-0.89%) | 11.53 | 10.915 | 9,290,585 |
| AXIA | 11.30▼ | -0.26 (-2.25%) | 11.36 | 11.075 | 3,260,901 |
| AXIL | 8.50▼ | -0.02 (-0.23%) | 8.905 | 8.18 | 64,666 |
| BAK | 2.70▼ | -0.14 (-4.93%) | 2.76 | 2.67 | 695,900 |
| BALY | 16.40▼ | -0.68 (-3.98%) | 16.76 | 15.50 | 217,141 |
| BARK | 0.6411▼ | -0.0109 (-1.67%) | 0.6498 | 0.6301 | 405,995 |
| BBD | 3.31▼ | -0.04 (-1.19%) | 3.31 | 3.27 | 37,172,500 |
| BBLG | 2.00 | +0.00 (+0.00%) | 2.04 | 1.888 | 10,000 |
| BDRX | 5.46▼ | -1.04 (-16.00%) | 7.00 | 5.30 | 934,100 |
| BDRY | 8.42▼ | -0.35 (-3.99%) | 8.52 | 8.27 | 129,300 |
| BENF | 4.45▲ | +0.71 (+18.98%) | 5.05 | 3.58 | 396,800 |
| BGRO | 36.8474▼ | -0.8101 (-2.15%) | 36.8474 | 36.8474 | 34 |
| BJDX | 0.94▼ | -0.0264 (-2.73%) | 0.96 | 0.92 | 40,405 |
| BLMZ | 0.035▲ | +0.0075 (+27.27%) | 0.04 | 0.021 | 170,508 |
| BMGL | 0.75▼ | -0.012 (-1.57%) | 0.8024 | 0.68 | 124,434 |
| BNAI | 1.53▼ | -0.20 (-11.56%) | 1.63 | 1.48 | 295,209 |
| BNRG | 0.64▼ | -0.084 (-11.60%) | 0.71 | 0.61 | 182,400 |
| BRF | 16.4412▼ | -0.4027 (-2.39%) | 16.485 | 16.36 | 8,546 |
| BRFH | 3.02▼ | -0.48 (-13.71%) | 3.31 | 3.02 | 26,938 |
| BRID | 7.61▼ | -0.55 (-6.74%) | 7.96 | 7.61 | 3,057 |
| BRZU | 76.70▼ | -3.08 (-3.86%) | 77.335 | 75.6951 | 61,207 |
| BSBR | 5.73▼ | -0.13 (-2.22%) | 5.76 | 5.70 | 647,200 |
| BTBD | 1.393▼ | -0.127 (-8.36%) | 1.51 | 1.332 | 34,940 |
| BTF | 5.06▼ | -7.63 (-60.13%) | 5.3697 | 5.01 | 377,961 |
| BTOC | 0.6378▼ | -0.0039 (-0.61%) | 0.6646 | 0.602 | 44,458 |
| BTTC | 2.20▼ | -0.15 (-6.38%) | 2.35 | 2.20 | 179,277 |
| BUUU | 8.7505▲ | +0.6405 (+7.90%) | 8.90 | 7.30 | 37,066 |
| BWET | 24.7351▼ | -0.2289 (-0.92%) | 24.7351 | 23.7501 | 12,306 |
| BYFC | 5.75▼ | -0.01 (-0.17%) | 5.90 | 5.60 | 6,985 |
| BYSI | 1.90▼ | -0.08 (-4.04%) | 1.93 | 1.85 | 95,977 |
| BZH | 21.40▼ | -0.64 (-2.90%) | 22.01 | 21.22 | 446,789 |
| CAMP | 7.13▲ | +0.12 (+1.71%) | 7.29 | 6.68 | 580,617 |
| CANF | 0.2736▼ | -0.0164 (-5.66%) | 0.2918 | 0.27 | 615,484 |
| CAPT | 0.4913▼ | -0.0621 (-11.22%) | 0.545 | 0.4902 | 356,404 |
| CASI | 0.8421▼ | -0.0379 (-4.31%) | 0.9279 | 0.83 | 21,568 |
| CBAT | 0.8825▼ | -0.0274 (-3.01%) | 0.9149 | 0.874 | 173,699 |
| CCHH | 0.6848▼ | -0.0352 (-4.89%) | 1.06 | 0.65 | 4,747,090 |
| CCS | 61.50▼ | -0.80 (-1.28%) | 62.705 | 60.395 | 288,500 |
| CCTG | 0.1876▲ | +0.0036 (+1.96%) | 0.1876 | 0.1751 | 112,093 |
| CELH | 40.83▼ | -2.32 (-5.38%) | 42.13 | 40.33 | 8,121,600 |
| CETY | 0.897▼ | -0.081 (-8.28%) | 0.959 | 0.882 | 140,500 |
| CHR | 0.0407▼ | -0.0017 (-4.01%) | 0.0429 | 0.04 | 14,426,575 |
| CIGL | 1.79▼ | -0.10 (-5.29%) | 1.94 | 1.7109 | 34,050 |
| CISS | 0.215▼ | -0.015 (-6.52%) | 0.221 | 0.204 | 1,815,500 |
| CIX | 24.33▼ | -0.23 (-0.94%) | 24.62 | 23.785 | 3,882 |
| CJMB | 1.73▼ | -0.04 (-2.26%) | 1.745 | 1.60 | 25,748 |
| CKX | 9.44▼ | -0.23 (-2.38%) | 9.44 | 9.26 | 2,600 |
| CLLS | 3.97▼ | -0.09 (-2.22%) | 4.09 | 3.91 | 78,088 |
| CLRO | 5.264▼ | -0.196 (-3.59%) | 5.264 | 5.184 | 977 |
| CLVT | 3.54▼ | -0.03 (-0.84%) | 3.57 | 3.28 | 9,872,650 |
| CLYM | 4.25▼ | -0.37 (-8.01%) | 4.52 | 3.79 | 3,183,972 |
| CNCK | 2.19▼ | -0.79 (-26.51%) | 2.98 | 2.00 | 851,035 |
| COCP | 0.97▼ | -0.0138 (-1.40%) | 1.01 | 0.9505 | 32,597 |
| CPAC | 10.30▼ | -0.34 (-3.20%) | 10.80 | 10.28 | 165,100 |
| CPOP | 0.4682▲ | +0.0072 (+1.56%) | 0.4682 | 0.4353 | 57,317 |
| CPSS | 9.51▼ | -0.16 (-1.65%) | 9.575 | 9.30 | 13,033 |
| CRD.B | 10.75▲ | +0.20 (+1.90%) | 10.80 | 10.11 | 4,500 |
| CREV | 1.70▼ | -0.12 (-6.59%) | 1.78 | 1.70 | 16,149 |
| CTWO | 18.745▼ | -0.88 (-4.48%) | 18.745 | 17.55 | 1,900 |
| CUE | 0.40▼ | -0.01 (-2.44%) | 0.4234 | 0.40 | 214,868 |
| CVAC | 4.13▼ | -0.69 (-14.32%) | 4.66 | 4.13 | 1,609,919 |
| CVGI | 1.49▼ | -0.05 (-3.25%) | 1.565 | 1.45 | 283,433 |
| CVR | 13.10▼ | -0.09 (-0.68%) | 13.25 | 11.80 | 51,200 |
| CWD | 1.61▼ | -0.10 (-5.85%) | 1.685 | 1.60 | 95,023 |
| DDI | 8.25▼ | -0.56 (-6.36%) | 8.52 | 8.10 | 567,133 |
| DERM | 7.76▼ | -0.12 (-1.52%) | 7.905 | 7.68 | 89,028 |
| DFSC | 2.62▼ | -0.55 (-17.35%) | 2.79 | 2.50 | 120,200 |
| DFTT | 24.0346▼ | -0.6432 (-2.61%) | 24.0346 | 24.0346 | 52 |
| DHI | 152.00▼ | -3.12 (-2.01%) | 153.26 | 150.1863 | 4,052,900 |