Technical stock screener for Open Gap Down %2 results.
Ideas for the best stocks to buy based on data for Dec 19, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ABLV | 0.82▼ | -0.01 (-1.20%) | 0.8254 | 0.771 | 7,718 |
| ADAG | 1.82▼ | -0.01 (-0.55%) | 1.90 | 1.79 | 19,750 |
| ADSE | 12.225▲ | +0.625 (+5.39%) | 12.39 | 11.32 | 9,580 |
| ADTX | 1.165▼ | -0.095 (-7.54%) | 1.24 | 1.13 | 586,900 |
| ADVB | 0.3643▲ | +0.02 (+5.81%) | 0.365 | 0.32 | 61,185 |
| AGCO | 105.79▼ | -1.07 (-1.00%) | 106.35 | 104.29 | 1,534,100 |
| AHMA | 7.21▼ | -1.56 (-17.79%) | 9.80 | 7.13 | 223,864 |
| AIFU | 2.39▼ | -0.425 (-15.10%) | 2.88 | 2.39 | 32,800 |
| AIHS | 1.1203▲ | +0.0053 (+0.48%) | 1.1203 | 1.07 | 16,195 |
| ALT | 3.90▼ | -1.15 (-22.77%) | 4.59 | 3.83 | 22,481,800 |
| ALUR | 1.47▼ | -0.03 (-2.00%) | 1.47 | 1.38 | 100,000 |
| AMOD | 0.624▼ | -0.093 (-12.97%) | 0.74 | 0.615 | 724,500 |
| ANL | 1.52▼ | -0.03 (-1.94%) | 1.55 | 1.415 | 14,083 |
| ANTA | 9.60▼ | -0.25 (-2.54%) | 9.60 | 9.393 | 2,200 |
| APYX | 3.49▼ | -0.22 (-5.93%) | 3.62 | 3.46 | 129,558 |
| ARBK | 4.77▼ | -0.08 (-1.65%) | 5.05 | 4.66 | 186,462 |
| ASGM | 27.4711▲ | +0.2748 (+1.01%) | 27.5499 | 26.30 | 976 |
| ASHR | 32.34▼ | -0.63 (-1.91%) | 32.37 | 32.22 | 9,533,194 |
| ASNS | 0.57▼ | -0.0542 (-8.68%) | 0.619 | 0.502 | 2,295,600 |
| ATGL | 23.16▼ | -2.34 (-9.18%) | 25.35 | 22.42 | 6,082 |
| ATPC | 0.122▼ | -0.0147 (-10.75%) | 0.131 | 0.12 | 13,185,600 |
| AURE | 0.3858▼ | -0.0237 (-5.79%) | 0.4274 | 0.3713 | 33,951 |
| AUST | 1.77▲ | +0.02 (+1.14%) | 1.81 | 1.71 | 85,553 |
| AXIL | 7.85▼ | -0.55 (-6.55%) | 8.38 | 7.59 | 64,000 |
| AZTR | 0.294▲ | +0.009 (+3.16%) | 0.316 | 0.278 | 612,800 |
| BATL | 1.21▲ | +0.04 (+3.42%) | 1.22 | 1.13 | 90,000 |
| BB | 3.77▼ | -0.56 (-12.93%) | 4.10 | 3.71 | 42,629,400 |
| BDL | 28.00▼ | -0.99 (-3.41%) | 28.00 | 28.00 | 999 |
| BDRX | 3.64▼ | -0.51 (-12.29%) | 3.83 | 3.55 | 425,900 |
| BGMS | 1.39▲ | +0.04 (+2.96%) | 1.457 | 1.3101 | 12,440 |
| BIS | 9.46▼ | -0.4733 (-4.76%) | 9.48 | 9.39 | 12,700 |
| BITI | 23.04▼ | -0.95 (-3.96%) | 23.37 | 22.645 | 2,421,600 |
| BLMZ | 0.0301▼ | -0.0019 (-5.94%) | 0.0398 | 0.0238 | 248,323 |
| BMNZ | 17.95▼ | -5.02 (-21.85%) | 21.095 | 17.865 | 6,429,458 |
| BNAI | 1.73▲ | +0.01 (+0.58%) | 1.79 | 1.63 | 86,800 |
| BNBX | 2.51▲ | +0.255 (+11.31%) | 2.57 | 2.20 | 109,705 |
| BOXL | 0.6599▼ | -0.0144 (-2.14%) | 0.66 | 0.6033 | 529,502 |
| BRAG | 2.18▼ | -0.03 (-1.36%) | 2.26 | 2.15 | 17,132 |
| BUUU | 7.91▼ | -0.12 (-1.49%) | 8.10 | 7.23 | 1,227 |
| BYAH | 0.1826▼ | -0.0035 (-1.88%) | 0.186 | 0.18 | 193,254 |
| BYSI | 2.35▲ | +0.48 (+25.67%) | 2.40 | 1.705 | 860,805 |
| BZQ | 16.4609▲ | +0.0809 (+0.49%) | 16.4699 | 16.0064 | 3,715 |
| CAMP | 6.38▲ | +0.17 (+2.74%) | 6.50 | 6.02 | 1,796,100 |
| CCTG | 0.194▼ | -0.016 (-7.62%) | 0.20 | 0.18 | 364,300 |
| CELZ | 2.11▼ | -0.11 (-4.95%) | 2.2483 | 2.11 | 48,670 |
| CGV | 14.67▼ | -0.33 (-2.20%) | 14.72 | 14.659 | 7,400 |
| CHR | 0.0323▼ | -0.0077 (-19.25%) | 0.0335 | 0.03 | 46,206,633 |
| CHSN | 2.23▲ | +0.05 (+2.29%) | 2.25 | 2.0801 | 13,589 |
| CISS | 0.222▼ | -0.006 (-2.63%) | 0.228 | 0.211 | 1,019,500 |
| CJET | 0.5495▼ | -0.03 (-5.18%) | 0.565 | 0.5203 | 225,518 |
| CLDI | 1.36▲ | +0.05 (+3.82%) | 1.38 | 1.28 | 69,800 |
| CLRO | 5.367▲ | +0.017 (+0.32%) | 5.367 | 5.2167 | 1,922 |
| CODI | 4.79▼ | -0.18 (-3.62%) | 5.03 | 4.75 | 1,889,400 |
| CONI | 58.99▼ | -3.24 (-5.21%) | 61.25 | 58.41 | 108,608 |
| CPHI | 1.41▼ | -0.03 (-2.08%) | 1.43 | 1.37 | 8,200 |
| CREX | 2.75▼ | -0.01 (-0.36%) | 2.89 | 2.65 | 16,344 |
| CSBR | 7.22 | +0.00 (+0.00%) | 7.22 | 6.8341 | 12,514 |
| CUE | 0.2682▼ | -0.0738 (-21.58%) | 0.3069 | 0.2425 | 5,366,329 |
| CUPR | 0.452▼ | -0.028 (-5.83%) | 0.48 | 0.451 | 91,628 |
| CV | 13.23▲ | +2.68 (+25.40%) | 13.23 | 9.30 | 338,600 |
| CVAC | 4.16▼ | -0.12 (-2.80%) | 4.19 | 4.08 | 2,792,946 |
| CVR | 12.86▼ | -0.19 (-1.46%) | 12.86 | 12.15 | 2,400 |
| CYCN | 1.45▼ | -0.02 (-1.36%) | 1.47 | 1.41 | 27,500 |
| DAMD | 24.8529▼ | -3.5871 (-12.61%) | 27.57 | 24.47 | 103,969 |
| DBGI | 10.63▲ | +0.07 (+0.66%) | 11.30 | 10.30 | 332,400 |
| DBVT | 22.76▲ | +1.24 (+5.76%) | 22.89 | 20.63 | 431,626 |
| DCX | 0.553▼ | -0.0265 (-4.57%) | 0.565 | 0.52 | 227,800 |
| DDC | 2.23▲ | +0.0834 (+3.89%) | 2.309 | 2.02 | 35,118 |
| DIT | 105.50▼ | -5.50 (-4.95%) | 105.50 | 105.50 | 900 |
| DLXY | 0.869▲ | +0.013 (+1.52%) | 0.965 | 0.819 | 13,300 |
| DRIO | 11.54▼ | -1.30 (-10.12%) | 12.625 | 11.14 | 160,300 |
| DTSS | 0.9002▼ | -0.0799 (-8.15%) | 0.99 | 0.90 | 91,672 |
| DVUT | 24.847▼ | -0.6271 (-2.46%) | 24.847 | 24.847 | 100 |
| EDD | 5.49▼ | -0.16 (-2.83%) | 5.52 | 5.47 | 297,000 |
| EDSA | 1.48▲ | +0.01 (+0.68%) | 1.48 | 1.43 | 26,800 |
| EDZ | 37.77▼ | -1.06 (-2.73%) | 37.945 | 37.36 | 124,358 |
| EEV | 19.72▼ | -0.3599 (-1.79%) | 19.74 | 19.64 | 4,744 |
| EFFI | 23.959▼ | -1.017 (-4.07%) | 23.959 | 23.959 | 400 |
| EKSO | 4.86▲ | +0.04 (+0.83%) | 5.00 | 4.71 | 57,667 |
| ELA | 14.57▲ | +1.09 (+8.09%) | 15.06 | 12.54 | 365,500 |
| ELTK | 8.90▲ | +0.057 (+0.64%) | 9.10 | 8.62 | 2,997 |
| ELV | 340.69▼ | -3.91 (-1.13%) | 346.6099 | 337.61 | 4,158,330 |
| EMCR | 36.344▲ | +0.0639 (+0.18%) | 36.38 | 35.17 | 2,100 |
| ENGN | 8.6344▲ | +0.4644 (+5.68%) | 8.86 | 7.6625 | 415,227 |
| ENVB | 5.08▲ | +0.025 (+0.49%) | 5.15 | 4.90 | 62,353 |
| EPEM | 22.779▼ | -0.712 (-3.03%) | 22.779 | 22.779 | 100 |
| EPSM | 2.35 | +0.00 (+0.00%) | 2.41 | 2.30 | 48,000 |
| EPSV | 24.162▼ | -0.58 (-2.34%) | 24.162 | 24.162 | 0 |
| ESGL | 4.00 | +0.00 (+0.00%) | 4.00 | 3.805 | 10,864 |
| ESHA | 12.2816▼ | -0.3584 (-2.84%) | 12.85 | 11.65 | 11,913 |
| ETHD | 48.68▼ | -8.85 (-15.38%) | 51.0199 | 47.76 | 1,924,655 |
| FBGL | 0.867▲ | +0.1111 (+14.70%) | 0.91 | 0.70 | 2,528,000 |
| FDMT | 8.68▼ | -0.01 (-0.12%) | 9.04 | 8.37 | 4,829,195 |
| FDUS | 18.85▼ | -0.78 (-3.97%) | 19.127 | 18.67 | 1,282,636 |
| FDX | 288.78▲ | +1.66 (+0.58%) | 290.56 | 270.8001 | 4,222,119 |
| FGL | 0.177▼ | -0.0845 (-32.31%) | 0.237 | 0.128 | 3,715,600 |
| FLBR | 19.06▼ | -0.59 (-3.00%) | 19.31 | 19.02 | 56,400 |
| FLJH | 37.66▼ | -1.68 (-4.27%) | 37.77 | 37.59 | 67,700 |
| FLJP | 34.44▼ | -1.24 (-3.48%) | 34.52 | 34.30 | 2,935,100 |
| FLKR | 30.09▼ | -0.79 (-2.56%) | 30.15 | 29.69 | 71,100 |