Technical stock screener for Open Gap Down %2 results.
Ideas for the best stocks to buy based on data for Sep 17, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ADAP | 0.0808▼ | -0.001 (-1.22%) | 0.086 | 0.0735 | 70,086,588 |
| AEI | 3.18▼ | -1.09 (-25.53%) | 4.07 | 2.90 | 1,022,337 |
| AEON | 0.748▼ | -0.032 (-4.10%) | 0.7799 | 0.748 | 31,390 |
| AERT | 0.5676▲ | +0.0046 (+0.82%) | 0.5835 | 0.55 | 193,796 |
| AG | 10.05▼ | -0.32 (-3.09%) | 10.54 | 9.94 | 21,318,200 |
| AGQ | 61.37▼ | -2.61 (-4.08%) | 63.31 | 59.9636 | 3,130,672 |
| AIFU | 5.98▲ | +0.215 (+3.73%) | 6.18 | 5.59 | 13,000 |
| AIHS | 2.49▼ | -0.18 (-6.74%) | 2.66 | 2.301 | 687,434 |
| AIRE | 1.25▼ | -0.02 (-1.57%) | 1.42 | 1.16 | 41,386,371 |
| AIRT | 24.46▼ | -1.139 (-4.45%) | 25.2312 | 24.24 | 2,314 |
| AKTX | 0.7936▲ | +0.0386 (+5.11%) | 0.83 | 0.68 | 3,429,799 |
| ALCY | 11.4675▼ | -0.1825 (-1.57%) | 11.50 | 11.34 | 818 |
| ALLR | 1.47▼ | -0.05 (-3.29%) | 1.5799 | 1.44 | 495,625 |
| AMBO | 3.72▼ | -0.01 (-0.27%) | 3.73 | 3.62 | 2,378 |
| AMDU | 17.7194▼ | -0.4706 (-2.59%) | 17.78 | 17.245 | 15,374 |
| AMPG | 4.10▼ | -0.26 (-5.96%) | 4.30 | 4.03 | 743,700 |
| AMST | 3.14▼ | -0.29 (-8.45%) | 3.43 | 3.113 | 102,900 |
| ANNA | 4.28▼ | -0.05 (-1.15%) | 4.405 | 4.19 | 7,086 |
| ANTE | 3.72▼ | -0.25 (-6.30%) | 3.95 | 3.60 | 268,897 |
| ARBK | 0.271▲ | +0.0126 (+4.88%) | 0.271 | 0.245 | 7,405,750 |
| ARW | 119.08▼ | -7.92 (-6.24%) | 122.115 | 118.50 | 1,392,773 |
| ASMG | 17.93▼ | -0.22 (-1.21%) | 18.15 | 17.47 | 225,798 |
| ASRV | 3.01▼ | -0.03 (-0.99%) | 3.07 | 2.93 | 8,192 |
| ASST | 3.68▼ | -0.80 (-17.86%) | 4.4459 | 3.64 | 15,330,597 |
| ATER | 0.974▼ | -0.006 (-0.61%) | 1.00 | 0.9503 | 90,963 |
| ATHE | 4.47▲ | +0.02 (+0.45%) | 4.568 | 4.31 | 15,210 |
| ATMV | 13.40▲ | +0.29 (+2.21%) | 13.625 | 12.70 | 4,000 |
| AXIL | 6.62▼ | -0.34 (-4.89%) | 6.961 | 6.4901 | 8,656 |
| AZTR | 0.7792▼ | -0.0208 (-2.60%) | 0.80 | 0.7709 | 114,250 |
| BAIG | 16.45▲ | +0.2544 (+1.57%) | 17.28 | 14.3293 | 530,288 |
| BAOS | 3.09▲ | +0.05 (+1.64%) | 3.13 | 2.95 | 79,360 |
| BBAI | 6.02▲ | +0.08 (+1.35%) | 6.17 | 5.61 | 147,181,500 |
| BGI | 1.28▼ | -0.04 (-3.03%) | 1.44 | 1.16 | 1,268,900 |
| BGL | 11.09▲ | +1.10 (+11.01%) | 14.20 | 9.75 | 1,143,200 |
| BHM | 11.60▼ | -0.8028 (-6.47%) | 12.00 | 11.60 | 4,638 |
| BIAF | 0.1826▼ | -0.0784 (-30.04%) | 0.21 | 0.1726 | 16,691,440 |
| BINI | 0.06▼ | -0.006 (-9.09%) | 0.06 | 0.06 | 39,632,200 |
| BITF | 3.05▲ | +0.16 (+5.54%) | 3.12 | 2.685 | 156,206,690 |
| BLCN | 26.82▲ | +0.228 (+0.86%) | 27.18 | 25.50 | 5,008 |
| BLMZ | 0.163 | +0.00 (+0.00%) | 0.165 | 0.155 | 415,700 |
| BLNE | 3.56▼ | -0.31 (-8.01%) | 4.09 | 3.45 | 2,614,068 |
| BLRX | 3.76▼ | -0.13 (-3.34%) | 3.89 | 3.6762 | 20,677 |
| BMAX | 28.196▼ | -0.13 (-0.46%) | 28.35 | 26.317 | 4,600 |
| BMGL | 1.85▼ | -0.22 (-10.63%) | 2.055 | 1.82 | 389,803 |
| BMHL | 3.85▲ | +0.07 (+1.85%) | 3.91 | 3.50 | 13,900 |
| BMR | 2.87▲ | +0.01 (+0.35%) | 2.98 | 2.7951 | 171,829 |
| BODI | 6.90▼ | -0.39 (-5.35%) | 7.24 | 6.8059 | 11,706 |
| BOXL | 1.65▼ | -0.87 (-34.52%) | 1.9899 | 1.6446 | 2,168,704 |
| BRTX | 1.43▼ | -0.05 (-3.38%) | 1.485 | 1.42 | 68,914 |
| BSLK | 3.61▼ | -0.25 (-6.48%) | 3.71 | 3.55 | 408,400 |
| BTOC | 1.22▼ | -0.02 (-1.61%) | 1.265 | 1.151 | 47,000 |
| BWAY | 16.06▼ | -0.83 (-4.91%) | 16.4599 | 15.74 | 87,511 |
| BYSI | 1.79▼ | -0.11 (-5.79%) | 1.91 | 1.79 | 39,031 |
| CASI | 1.905▼ | -0.105 (-5.22%) | 1.995 | 1.88 | 68,079 |
| CASK | 0.4753▼ | -0.0008 (-0.17%) | 0.50 | 0.45 | 1,226,242 |
| CCG | 1.49▼ | -0.01 (-0.67%) | 1.50 | 1.43 | 839,882 |
| CDRO | 6.90▼ | -0.30 (-4.17%) | 7.36 | 6.78 | 180,630 |
| CHNR | 5.0899▲ | +0.0558 (+1.11%) | 5.196 | 4.85 | 43,266 |
| CIGL | 3.07▼ | -0.24 (-7.25%) | 3.40 | 2.90 | 79,300 |
| CIIT | 0.9299▼ | -0.0901 (-8.83%) | 0.98 | 0.9006 | 131,658 |
| CING | 3.70▼ | -0.23 (-5.85%) | 3.93 | 3.62 | 483,707 |
| CISO | 1.29▼ | -0.06 (-4.44%) | 1.39 | 1.29 | 576,439 |
| CISS | 2.43▼ | -0.22 (-8.30%) | 2.55 | 2.25 | 9,400,771 |
| CJET | 0.0927▼ | -0.0223 (-19.39%) | 0.1154 | 0.0913 | 10,858,534 |
| CLIK | 0.3175▼ | -0.0102 (-3.11%) | 0.3259 | 0.3038 | 259,764 |
| CLPS | 1.02▼ | -0.04 (-3.77%) | 1.04 | 1.0101 | 2,829 |
| CMCL | 31.88▲ | +0.63 (+2.02%) | 32.45 | 30.01 | 248,400 |
| CMMB | 2.62▼ | -0.18 (-6.43%) | 2.78 | 2.591 | 103,989 |
| CNFR | 2.03▲ | +0.27 (+15.34%) | 2.125 | 1.62 | 1,561,364 |
| CNSP | 8.73▼ | -0.41 (-4.49%) | 8.94 | 8.52 | 25,100 |
| CODX | 0.4171▼ | -0.2217 (-34.71%) | 0.5799 | 0.3839 | 20,110,958 |
| COHN | 11.03▼ | -0.27 (-2.39%) | 11.49 | 11.03 | 2,800 |
| COSM | 0.9299▼ | -0.0165 (-1.74%) | 0.946 | 0.8891 | 281,956 |
| CPHI | 1.98▲ | +0.11 (+5.88%) | 1.98 | 1.79 | 33,100 |
| CPOP | 1.68▲ | +0.02 (+1.20%) | 1.73 | 1.62 | 100,144 |
| CPSS | 8.06▼ | -0.43 (-5.06%) | 8.58 | 7.9955 | 32,261 |
| CPXR | 18.3112▼ | -0.648 (-3.42%) | 18.55 | 18.07 | 5,318 |
| CRE | 0.66▼ | -0.01 (-1.49%) | 0.662 | 0.61 | 106,300 |
| CREV | 4.155▼ | -0.075 (-1.77%) | 4.2299 | 4.01 | 3,240 |
| CTRM | 2.20▼ | -0.0301 (-1.35%) | 2.23 | 2.10 | 41,246 |
| CUPR | 1.40▼ | -0.06 (-4.11%) | 1.52 | 1.39 | 536,800 |
| CURR | 1.62▲ | +0.04 (+2.53%) | 1.6624 | 1.53 | 37,842 |
| CVR | 10.10▼ | -0.14 (-1.37%) | 10.10 | 10.00 | 1,800 |
| CZFS | 61.77▼ | -0.70 (-1.12%) | 63.98 | 61.0737 | 11,637 |
| DBVT | 9.8686▲ | +0.0286 (+0.29%) | 10.0782 | 9.50 | 12,807 |
| DDC | 10.98▼ | -0.01 (-0.09%) | 10.98 | 10.20 | 50,872 |
| DEC | 14.04▼ | -1.37 (-8.89%) | 14.53 | 13.89 | 2,681,300 |
| DFDV | 17.91▼ | -0.60 (-3.24%) | 18.131 | 16.94 | 2,203,700 |
| DGLY | 1.95▼ | -0.10 (-4.88%) | 2.03 | 1.94 | 83,300 |
| DHAI | 0.1921▼ | -0.0019 (-0.98%) | 0.1969 | 0.19 | 291,429 |
| DRCT | 0.403▼ | -0.011 (-2.66%) | 0.45 | 0.392 | 360,300 |
| DRD | 23.97▲ | +0.60 (+2.57%) | 24.49 | 22.49 | 1,221,500 |
| DTST | 4.63▼ | -0.12 (-2.53%) | 4.69 | 4.54 | 53,900 |
| DUOL | 279.16▼ | -1.58 (-0.56%) | 281.939 | 264.85 | 2,254,187 |
| DVLT | 0.3427▼ | -0.1023 (-22.99%) | 0.4368 | 0.3427 | 31,035,468 |
| DWSN | 1.60▲ | +0.01 (+0.63%) | 1.68 | 1.55 | 70,294 |
| EDAP | 2.40▲ | +0.07 (+3.00%) | 2.4955 | 2.2223 | 51,413 |
| EDHL | 0.87▼ | -0.0365 (-4.03%) | 0.90 | 0.82 | 573,100 |
| EDRY | 12.49▲ | +0.29 (+2.38%) | 12.49 | 11.21 | 1,664 |
| EDSA | 2.39▼ | -0.07 (-2.85%) | 2.43 | 2.35 | 10,088 |