Technical stock screener for Open Gap Down %2 results.
Ideas for the best stocks to buy based on data for Dec 03, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAPG | 30.33▼ | -2.11 (-6.50%) | 31.425 | 30.00 | 5,200 |
| ABVE | 2.66▲ | +0.06 (+2.31%) | 2.72 | 2.4501 | 1,275,303 |
| ACHC | 14.69▼ | -1.80 (-10.92%) | 15.01 | 12.63 | 15,511,594 |
| ACHV | 4.88▲ | +0.33 (+7.25%) | 4.92 | 4.45 | 746,174 |
| ACON | 6.58▼ | -0.59 (-8.23%) | 6.86 | 6.34 | 29,777 |
| ADCT | 3.95▼ | -0.65 (-14.13%) | 4.55 | 2.94 | 11,545,507 |
| ADIL | 0.3151▲ | +0.0022 (+0.70%) | 0.3168 | 0.297 | 245,308 |
| AEI | 3.09▲ | +0.45 (+17.05%) | 3.10 | 2.54 | 99,261 |
| AEMD | 3.70▼ | -1.1361 (-23.49%) | 3.74 | 3.53 | 330,216 |
| AIHS | 1.40▼ | -0.01 (-0.71%) | 1.40 | 1.32 | 37,702 |
| AIRE | 0.518▲ | +0.004 (+0.78%) | 0.522 | 0.492 | 2,022,900 |
| ALB | 126.49▼ | -1.65 (-1.29%) | 127.05 | 123.43 | 4,144,959 |
| ALPS | 1.065▼ | -0.185 (-14.80%) | 1.09 | 1.05 | 128,783 |
| ALTO | 2.80▲ | +0.24 (+9.37%) | 2.83 | 2.50 | 1,628,300 |
| ALUR | 1.59▲ | +0.15 (+10.42%) | 1.60 | 1.38 | 54,300 |
| ALVO | 4.64▲ | +0.04 (+0.87%) | 4.695 | 4.32 | 1,233,558 |
| AMDU | 21.4482▲ | +0.1932 (+0.91%) | 21.505 | 20.0101 | 19,823 |
| AMOD | 0.764▲ | +0.009 (+1.19%) | 0.78 | 0.721 | 32,200 |
| AMST | 2.41▲ | +0.03 (+1.26%) | 2.41 | 2.30 | 10,626 |
| AMZE | 0.4268▼ | -0.0132 (-3.00%) | 0.4497 | 0.405 | 2,857,886 |
| ANEB | 2.33▼ | -0.05 (-2.10%) | 2.33 | 2.2601 | 1,804 |
| ANGH | 2.93▼ | -0.02 (-0.68%) | 2.94 | 2.87 | 690 |
| ANL | 1.36▼ | -0.09 (-6.21%) | 1.4938 | 1.36 | 9,769 |
| APUS | 2.18▼ | -0.02 (-0.91%) | 2.26 | 2.0303 | 31,061 |
| AQMS | 7.29▼ | -0.76 (-9.44%) | 7.895 | 7.255 | 211,003 |
| ARBB | 7.13▲ | +1.19 (+20.03%) | 7.15 | 5.8101 | 42,005 |
| ARE | 48.42▼ | -5.41 (-10.05%) | 52.545 | 47.57 | 7,317,473 |
| ARL | 15.98▲ | +0.64 (+4.17%) | 15.98 | 15.00 | 528 |
| ARTL | 1.65▼ | -0.15 (-8.33%) | 1.95 | 1.62 | 14,440,059 |
| ASBP | 0.0891▼ | -0.0108 (-10.81%) | 0.094 | 0.0822 | 24,735,013 |
| ATGL | 26.80▲ | +0.81 (+3.12%) | 29.89 | 24.23 | 20,516 |
| ATHA | 3.85▼ | -0.35 (-8.33%) | 4.13 | 3.83 | 27,697 |
| ATHR | 6.50▲ | +0.518 (+8.66%) | 6.50 | 5.5501 | 7,417 |
| ATMC | 11.73▼ | -0.67 (-5.40%) | 12.00 | 11.73 | 3,424 |
| ATON | 1.59▼ | -0.08 (-4.79%) | 1.67 | 1.58 | 234,300 |
| AURE | 0.475▼ | -0.02 (-4.04%) | 0.495 | 0.455 | 18,600 |
| BABA | 158.08▼ | -3.05 (-1.89%) | 158.455 | 156.53 | 6,953,300 |
| BABX | 42.38▼ | -1.63 (-3.70%) | 42.533 | 41.50 | 550,797 |
| BANX | 21.46▼ | -0.61 (-2.76%) | 21.66 | 21.01 | 44,500 |
| BBDC | 8.73▼ | -0.24 (-2.68%) | 8.74 | 8.63 | 1,017,293 |
| BBGI | 4.03▼ | -0.02 (-0.49%) | 4.09 | 3.81 | 14,288 |
| BBLG | 1.76▲ | +0.16 (+10.00%) | 1.77 | 1.50 | 34,200 |
| BDTX | 2.69▼ | -0.76 (-22.03%) | 3.39 | 2.24 | 10,181,629 |
| BE | 102.50▼ | -2.50 (-2.38%) | 104.70 | 99.12 | 8,390,723 |
| BENF | 0.603▲ | +0.023 (+3.97%) | 0.63 | 0.552 | 411,700 |
| BFRI | 0.7936▼ | -0.0164 (-2.02%) | 0.8299 | 0.765 | 440,274 |
| BGI | 1.08 | +0.00 (+0.00%) | 1.105 | 1.05 | 48,203 |
| BGMS | 1.69▲ | +0.24 (+16.55%) | 1.69 | 1.41 | 84,200 |
| BHM | 9.60▼ | -0.04 (-0.41%) | 9.6578 | 9.25 | 2,609 |
| BHVN | 9.12▲ | +0.29 (+3.28%) | 9.23 | 8.29 | 3,135,600 |
| BILI | 25.21▼ | -0.61 (-2.36%) | 25.61 | 25.08 | 1,323,637 |
| BIYA | 0.2682▼ | -0.012 (-4.28%) | 0.279 | 0.258 | 472,722 |
| BLIV | 3.499▼ | -0.001 (-0.03%) | 3.499 | 3.31 | 754 |
| BLMZ | 1.02▼ | -0.01 (-0.97%) | 1.03 | 0.96 | 138,701 |
| BMNZ | 19.36▼ | -2.34 (-10.78%) | 21.39 | 18.32 | 5,246,800 |
| BOX | 32.18▲ | +2.01 (+6.66%) | 32.755 | 29.20 | 6,984,648 |
| BQ | 2.45▼ | -0.31 (-11.23%) | 2.65 | 2.37 | 810,676 |
| BRID | 7.755▼ | -0.185 (-2.33%) | 7.755 | 7.755 | 337 |
| BRR | 5.18▼ | -0.23 (-4.25%) | 5.43 | 4.48 | 1,986,081 |
| BSR | 29.9573▼ | -6.2889 (-17.35%) | 29.98 | 29.887 | 850 |
| BTOC | 0.6064▼ | -0.0016 (-0.26%) | 0.6064 | 0.565 | 59,267 |
| BWET | 22.50▼ | -0.08 (-0.35%) | 22.50 | 21.80 | 22,371 |
| BYAH | 0.238▲ | +0.001 (+0.42%) | 0.249 | 0.228 | 250,500 |
| BYND | 1.25▼ | -0.04 (-3.10%) | 1.27 | 1.15 | 77,682,486 |
| BYSI | 1.90▼ | -0.07 (-3.55%) | 1.97 | 1.86 | 16,413 |
| CANF | 0.342▼ | -0.0297 (-7.99%) | 0.3696 | 0.3356 | 716,045 |
| CAPS | 0.8324▼ | -0.0076 (-0.90%) | 0.8502 | 0.7941 | 264,817 |
| CARV | 1.64▼ | -0.01 (-0.61%) | 1.64 | 1.59 | 13,421 |
| CBUS | 1.45▲ | +0.11 (+8.21%) | 1.50 | 1.31 | 176,093 |
| CCHH | 10.47▲ | +0.09 (+0.87%) | 10.677 | 10.02 | 572,900 |
| CD | 7.02▲ | +0.495 (+7.59%) | 7.08 | 6.08 | 227,846 |
| CDT | 1.69▲ | +0.09 (+5.62%) | 1.74 | 1.48 | 120,100 |
| CETX | 2.60▼ | -0.21 (-7.47%) | 2.75 | 2.50 | 172,199 |
| CGNX | 37.69▼ | -0.50 (-1.31%) | 37.96 | 37.17 | 2,438,382 |
| CHKP | 191.10▲ | +3.85 (+2.06%) | 191.935 | 180.74 | 1,283,543 |
| CHR | 0.0401▼ | -0.003 (-6.96%) | 0.0407 | 0.036 | 25,558,868 |
| CII | 23.34▼ | -2.37 (-9.22%) | 23.88 | 23.17 | 299,400 |
| CLGN | 2.0675▼ | -0.0725 (-3.39%) | 2.0835 | 2.00 | 12,824 |
| CLIK | 5.56▼ | -0.18 (-3.14%) | 5.7197 | 5.5501 | 7,710 |
| CLRB | 3.69▲ | +0.07 (+1.93%) | 3.80 | 3.3001 | 49,221 |
| CLRO | 5.14▼ | -0.1001 (-1.91%) | 5.2404 | 5.07 | 1,130 |
| CMND | 0.1111▼ | -0.0185 (-14.27%) | 0.115 | 0.10 | 23,114,727 |
| CNEY | 1.00▼ | -0.12 (-10.71%) | 1.02 | 0.97 | 347,647 |
| CNF | 5.68▼ | -0.29 (-4.86%) | 5.93 | 5.6647 | 12,439 |
| CONI | 47.64▼ | -5.53 (-10.40%) | 52.52 | 47.42 | 280,087 |
| COOT | 0.81▼ | -0.0788 (-8.87%) | 0.8743 | 0.7507 | 361,102 |
| CPHI | 1.80▼ | -0.04 (-2.17%) | 1.80 | 1.69 | 2,500 |
| CPOP | 0.422▼ | -0.01 (-2.31%) | 0.448 | 0.40 | 58,900 |
| CRDL | 0.9442▲ | +0.0148 (+1.59%) | 0.968 | 0.8814 | 881,060 |
| CRML | 8.28▲ | +0.08 (+0.98%) | 8.33 | 7.63 | 5,560,723 |
| CRWD | 524.17▲ | +7.62 (+1.48%) | 525.00 | 486.30 | 5,578,755 |
| CRWL | 39.16▲ | +0.76 (+1.98%) | 39.24 | 33.875 | 660,135 |
| CTNT | 1.41▲ | +0.01 (+0.71%) | 1.46 | 1.37 | 19,200 |
| CTOR | 1.22▼ | -0.08 (-6.15%) | 1.31 | 1.14 | 452,414 |
| CVNX | 23.6089▲ | +1.3031 (+5.84%) | 24.33 | 21.77 | 26,023 |
| CVR | 10.00▲ | +0.34 (+3.52%) | 10.1799 | 9.40 | 6,906 |
| CWEB | 43.76▼ | -1.14 (-2.54%) | 44.1095 | 43.585 | 131,076 |
| CXRN | 19.535▼ | -0.56 (-2.79%) | 19.535 | 19.535 | 100 |
| DAIC | 1.68▲ | +0.13 (+8.39%) | 1.69 | 1.51 | 21,501 |
| DGNX | 10.00▼ | -0.50 (-4.76%) | 10.54 | 9.30 | 593,600 |