Technical stock screener for Open Gap Down %2 results.
Ideas for the best stocks to buy based on data for Dec 18, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AACG | 0.8249▼ | -0.065 (-7.30%) | 0.87 | 0.8205 | 6,617 |
| ABLV | 0.83▼ | -0.0028 (-0.34%) | 0.83 | 0.8057 | 11,026 |
| ABM | 43.47▼ | -4.78 (-9.91%) | 47.675 | 42.16 | 2,631,419 |
| ABP | 4.79▲ | +0.01 (+0.21%) | 4.80 | 4.5444 | 12,737 |
| ACN | 269.96▼ | -3.78 (-1.38%) | 272.37 | 261.50 | 6,923,228 |
| ADTX | 1.26▼ | -0.48 (-27.59%) | 1.55 | 1.23 | 2,298,100 |
| ADVB | 0.3443▼ | -0.0432 (-11.15%) | 0.3605 | 0.3439 | 33,248 |
| ADXN | 7.81▼ | -0.49 (-5.90%) | 8.065 | 7.56 | 1,078 |
| AFBI | 20.67▼ | -0.03 (-0.14%) | 20.67 | 20.2501 | 1,535 |
| AGIG | 1.59▼ | -0.21 (-11.67%) | 1.6499 | 1.39 | 938,634 |
| AGM.A | 139.26▼ | -3.74 (-2.62%) | 139.26 | 139.26 | 114 |
| AGMH | 2.61▼ | -0.10 (-3.69%) | 2.6819 | 2.5601 | 11,464 |
| AGMI | 61.7098▼ | -3.4012 (-5.22%) | 62.72 | 61.7098 | 2,599 |
| AGOX | 28.78▼ | -0.50 (-1.71%) | 28.965 | 28.675 | 20,393 |
| AIBD | 8.06▼ | -0.18 (-2.18%) | 8.101 | 7.9165 | 80,891 |
| AIHS | 1.115▼ | -0.0452 (-3.90%) | 1.18 | 1.11 | 7,393 |
| AKO.B | 26.15▼ | -0.57 (-2.13%) | 26.79 | 26.15 | 7,121 |
| AKTX | 0.245▼ | -0.0055 (-2.20%) | 0.2572 | 0.2178 | 13,094,514 |
| AMCI | 10.105▼ | -0.145 (-1.41%) | 11.34 | 9.12 | 0 |
| AMDD | 10.20▼ | -0.15 (-1.45%) | 10.22 | 9.9231 | 5,501,811 |
| AMZD | 10.30▼ | -0.265 (-2.51%) | 10.415 | 10.1856 | 4,331,221 |
| ANEB | 2.21▼ | -0.15 (-6.36%) | 2.398 | 1.9124 | 96,106 |
| ARKR | 6.47▼ | -0.40 (-5.82%) | 6.705 | 6.46 | 17,199 |
| ARMP | 5.40▼ | -0.26 (-4.59%) | 5.50 | 5.05 | 47,500 |
| ASBP | 0.1003▲ | +0.0044 (+4.59%) | 0.1008 | 0.0928 | 9,617,976 |
| ASNS | 0.6242▼ | -0.4758 (-43.25%) | 0.65 | 0.5515 | 11,971,837 |
| ASTC | 3.7344▼ | -0.0256 (-0.68%) | 3.8546 | 3.23 | 29,919 |
| ATGL | 25.50▼ | -1.50 (-5.56%) | 27.00 | 25.2834 | 26,286 |
| ATON | 0.7101▼ | -0.2017 (-22.12%) | 0.79 | 0.6571 | 1,175,986 |
| ATPC | 0.1367▼ | -0.0043 (-3.05%) | 0.1384 | 0.125 | 32,229,689 |
| ATXG | 0.4411▼ | -0.019 (-4.13%) | 0.4697 | 0.4401 | 45,639 |
| AVS | 10.06▼ | -0.11 (-1.08%) | 10.245 | 9.89 | 3,696,099 |
| AWEG | 22.54▼ | -0.48 (-2.09%) | 22.54 | 22.54 | 701 |
| AZI | 1.52▼ | -0.28 (-15.56%) | 1.68 | 1.45 | 614,200 |
| BATL | 1.17▼ | -0.02 (-1.68%) | 1.189 | 1.0999 | 67,187 |
| BBLG | 1.857▼ | -0.143 (-7.15%) | 1.9126 | 1.82 | 9,996 |
| BCAX | 17.64▼ | -0.34 (-1.89%) | 18.50 | 17.48 | 430,395 |
| BDL | 28.99▼ | -1.82 (-5.91%) | 29.60 | 28.02 | 1,863 |
| BDRX | 4.15▼ | -1.31 (-23.99%) | 4.73 | 3.9001 | 1,993,275 |
| BEAT | 2.71▼ | -0.36 (-11.73%) | 3.24 | 2.50 | 10,398,733 |
| BENF | 5.13▲ | +0.68 (+15.28%) | 6.15 | 4.20 | 597,200 |
| BGI | 0.968▼ | -0.0062 (-0.64%) | 0.9797 | 0.95 | 27,610 |
| BHM | 8.39▼ | -0.40 (-4.55%) | 8.39 | 8.39 | 576 |
| BIRK | 41.14▼ | -5.26 (-11.34%) | 46.27 | 40.88 | 10,544,350 |
| BITI | 23.99▲ | +0.36 (+1.52%) | 24.04 | 22.69 | 4,096,600 |
| BIVI | 1.45 | +0.00 (+0.00%) | 1.47 | 1.415 | 43,492 |
| BJDX | 0.8862▼ | -0.0538 (-5.72%) | 0.93 | 0.87 | 29,304 |
| BKYI | 0.653▲ | +0.0141 (+2.21%) | 0.6537 | 0.62 | 211,692 |
| BLMZ | 0.032▼ | -0.003 (-8.57%) | 0.0393 | 0.03 | 175,488 |
| BMGL | 0.74▼ | -0.01 (-1.33%) | 0.75 | 0.7102 | 41,726 |
| BMNZ | 22.97▲ | +1.26 (+5.80%) | 23.09 | 18.17 | 6,275,827 |
| BNDX | 48.34▼ | -0.96 (-1.95%) | 48.35 | 48.29 | 4,391,397 |
| BRN | 1.06▼ | -0.05 (-4.50%) | 1.10 | 1.0527 | 39,627 |
| BTE | 3.04▼ | -0.11 (-3.49%) | 3.16 | 3.03 | 15,616,789 |
| BTOC | 0.6054▼ | -0.0324 (-5.08%) | 0.687 | 0.6021 | 126,577 |
| BURU | 0.2052▲ | +0.0032 (+1.58%) | 0.2083 | 0.1972 | 14,070,346 |
| BWET | 23.54▼ | -1.1951 (-4.83%) | 23.90 | 23.25 | 7,975 |
| BWOW | 19.8706▼ | -0.9569 (-4.59%) | 20.00 | 19.8706 | 835 |
| BYSI | 1.87▼ | -0.03 (-1.58%) | 1.98 | 1.785 | 135,932 |
| CAMP | 6.21▼ | -0.92 (-12.90%) | 7.00 | 5.9864 | 691,130 |
| CANF | 0.25▼ | -0.0236 (-8.63%) | 0.2695 | 0.2455 | 1,664,634 |
| CCEC | 21.325▲ | +0.035 (+0.16%) | 21.325 | 20.6377 | 813 |
| CCEL | 3.75▲ | +0.03 (+0.81%) | 3.8751 | 3.58 | 4,291 |
| CCIF | 4.80▼ | -0.09 (-1.84%) | 4.84 | 4.665 | 160,000 |
| CJMB | 1.45▼ | -0.28 (-16.18%) | 1.665 | 1.36 | 80,464 |
| CMBM | 1.52▼ | -0.03 (-1.94%) | 1.5694 | 1.41 | 838,697 |
| CMND | 2.61▼ | -0.19 (-6.79%) | 2.8399 | 2.4001 | 92,421 |
| CNET | 1.18▼ | -0.06 (-4.84%) | 1.20 | 1.12 | 19,638 |
| CNK | 21.93▼ | -1.56 (-6.64%) | 23.51 | 21.60 | 6,148,500 |
| CONI | 62.23▲ | +2.53 (+4.24%) | 62.23 | 54.44 | 173,462 |
| COPJ | 35.74▼ | -3.80 (-9.61%) | 35.88 | 35.23 | 121,904 |
| CPOP | 0.4682 | +0.00 (+0.00%) | 0.4682 | 0.43 | 31,221 |
| CRED | 19.90▼ | -0.7749 (-3.75%) | 19.90 | 19.90 | 114 |
| CRSH | 24.47▼ | -1.09 (-4.26%) | 25.03 | 24.165 | 27,602 |
| CTSO | 0.6449▲ | +0.0019 (+0.30%) | 0.66 | 0.6146 | 137,970 |
| CV | 10.55▼ | -1.60 (-13.17%) | 12.23 | 10.54 | 81,218 |
| CVNY | 40.38▲ | +0.04 (+0.10%) | 40.58 | 39.08 | 99,359 |
| CVR | 13.05▼ | -0.05 (-0.38%) | 13.2065 | 12.02 | 2,449 |
| DAMD | 28.44▼ | -0.86 (-2.94%) | 28.46 | 26.9066 | 77,040 |
| DBVT | 21.52▼ | -1.03 (-4.57%) | 21.9799 | 20.27 | 950,084 |
| DFSC | 1.88▼ | -0.74 (-28.24%) | 2.56 | 1.80 | 199,387 |
| DGLY | 0.82▼ | -0.06 (-6.82%) | 0.86 | 0.81 | 64,500 |
| DHX | 1.62▼ | -0.06 (-3.57%) | 1.72 | 1.61 | 163,699 |
| DIPS | 54.8822▼ | -1.2706 (-2.26%) | 54.9949 | 54.6367 | 7,873 |
| DIT | 111.00▼ | -3.07 (-2.69%) | 111.00 | 111.00 | 971 |
| DOO | 71.30▼ | -4.19 (-5.55%) | 74.20 | 70.945 | 345,384 |
| DRCT | 0.0647▼ | -0.0083 (-11.37%) | 0.0713 | 0.062 | 15,084,725 |
| DRUG | 78.88▼ | -9.20 (-10.45%) | 86.11 | 77.80 | 184,095 |
| DTCK | 0.267▼ | -0.0295 (-9.95%) | 0.2952 | 0.26 | 355,493 |
| DVXE | 25.8955▼ | -0.5774 (-2.18%) | 25.8955 | 25.8955 | 1 |
| EDHL | 0.461▲ | +0.009 (+1.99%) | 0.49 | 0.40 | 167,800 |
| EDZ | 38.83▼ | -1.28 (-3.19%) | 39.1916 | 38.16 | 35,760 |
| EEIQ | 0.2642▼ | -0.0196 (-6.91%) | 0.28 | 0.2609 | 69,969 |
| EEV | 20.0799▼ | -0.4876 (-2.37%) | 20.10 | 20.03 | 2,346 |
| EJH | 0.8772▲ | +0.0172 (+2.00%) | 0.88 | 0.81 | 100,087 |
| ELPC | 9.39▲ | +0.0511 (+0.55%) | 9.39 | 9.09 | 171,563 |
| ENGN | 8.17▲ | +0.3763 (+4.83%) | 8.28 | 7.57 | 278,789 |
| EONR | 0.3711▼ | -0.0417 (-10.10%) | 0.385 | 0.3629 | 2,441,337 |
| EPAC | 35.81▼ | -3.45 (-8.79%) | 37.02 | 35.0101 | 1,235,393 |
| EPOW | 0.89▼ | -0.0389 (-4.19%) | 0.9197 | 0.8811 | 84,555 |