Technical stock screener for Open Gap Down %2 results.
Ideas for the best stocks to buy based on data for Dec 01, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AALG | 15.1401▼ | -0.2599 (-1.69%) | 15.46 | 14.3605 | 7,893 |
| AAOI | 26.53▼ | -0.25 (-0.93%) | 26.95 | 25.7013 | 3,694,433 |
| ABAT | 3.38▼ | -0.36 (-9.63%) | 3.634 | 3.37 | 4,535,000 |
| ABCL | 3.47▼ | -0.26 (-6.97%) | 3.65 | 3.455 | 3,935,517 |
| ABLV | 0.6602▲ | +0.0002 (+0.03%) | 0.6889 | 0.631 | 1,774 |
| ABP | 6.49▼ | -0.31 (-4.56%) | 6.67 | 6.31 | 15,142 |
| ABTC | 3.58▼ | -0.66 (-15.57%) | 4.14 | 3.57 | 5,612,400 |
| ACFN | 14.37▼ | -0.50 (-3.36%) | 14.88 | 14.10 | 5,700 |
| ACHR | 7.46▼ | -0.33 (-4.24%) | 7.65 | 7.38 | 37,147,064 |
| ACU | 36.55▼ | -0.45 (-1.22%) | 37.02 | 36.24 | 4,400 |
| ADBG | 8.82▲ | +0.13 (+1.50%) | 9.00 | 8.50 | 335,100 |
| ADPT | 18.84▼ | -0.82 (-4.17%) | 19.31 | 18.59 | 1,944,007 |
| ADTX | 2.81▼ | -0.99 (-26.05%) | 3.38 | 2.6601 | 940,895 |
| ADVB | 0.41▼ | -0.0101 (-2.40%) | 0.4488 | 0.4075 | 55,892 |
| AEHL | 3.09 | +0.00 (+0.00%) | 3.53 | 2.88 | 1,357,800 |
| AEHR | 22.53▼ | -0.44 (-1.92%) | 23.41 | 21.96 | 606,363 |
| AEI | 2.57▼ | -0.17 (-6.20%) | 2.75 | 2.51 | 23,739 |
| AENT | 6.43▼ | -0.27 (-4.03%) | 6.68 | 6.31 | 24,976 |
| AEON | 0.7895▼ | -0.0469 (-5.61%) | 0.8339 | 0.7907 | 103,542 |
| AEVA | 10.32▼ | -0.83 (-7.44%) | 10.73 | 10.22 | 1,234,067 |
| AEYE | 12.11▼ | -0.25 (-2.02%) | 12.59 | 11.90 | 57,779 |
| AGEN | 4.32▼ | -0.24 (-5.26%) | 4.50 | 4.245 | 599,372 |
| AGIO | 27.84▼ | -1.36 (-4.66%) | 28.55 | 27.63 | 1,501,323 |
| AGRO | 8.02▼ | -0.11 (-1.35%) | 8.03 | 7.76 | 405,600 |
| AGX | 363.73▼ | -31.47 (-7.96%) | 374.30 | 356.39 | 478,800 |
| AHG | 1.48▼ | -0.01 (-0.67%) | 1.48 | 1.4101 | 3,307 |
| AI | 14.09▼ | -0.36 (-2.49%) | 14.425 | 13.99 | 3,961,200 |
| AIFF | 1.61▼ | -0.12 (-6.94%) | 1.70 | 1.60 | 100,179 |
| AII | 20.69▼ | -0.45 (-2.13%) | 21.178 | 20.42 | 167,251 |
| AIOT | 4.80▼ | -0.17 (-3.42%) | 4.92 | 4.79 | 1,043,547 |
| AIP | 14.41▲ | +0.07 (+0.49%) | 14.685 | 13.60 | 500,752 |
| AISP | 3.57▼ | -0.11 (-2.99%) | 3.6398 | 3.46 | 604,971 |
| AIXC | 2.35▼ | -0.25 (-9.62%) | 2.57 | 2.31 | 78,900 |
| AKA | 13.58▼ | -0.64 (-4.50%) | 14.03 | 13.58 | 1,577 |
| AKAN | 0.977▼ | -0.053 (-5.15%) | 1.006 | 0.931 | 158,400 |
| ALEC | 1.23▼ | -0.10 (-7.52%) | 1.32 | 1.215 | 1,215,470 |
| ALGS | 9.30▼ | -0.28 (-2.92%) | 9.9201 | 9.18 | 114,285 |
| ALGT | 75.91▼ | -0.09 (-0.12%) | 77.73 | 73.70 | 345,891 |
| ALMS | 7.35▼ | -0.32 (-4.17%) | 7.84 | 7.31 | 1,015,763 |
| ALPS | 1.41▼ | -0.07 (-4.73%) | 1.445 | 1.37 | 175,252 |
| ALT | 4.93▼ | -0.33 (-6.27%) | 5.11 | 4.73 | 4,365,262 |
| ALTS | 1.67▼ | -0.20 (-10.70%) | 1.80 | 1.61 | 3,350,000 |
| ALUR | 1.46▼ | -0.08 (-5.19%) | 1.60 | 1.435 | 97,700 |
| ALXO | 1.32▼ | -0.05 (-3.65%) | 1.4056 | 1.30 | 193,523 |
| AMBA | 70.92▼ | -3.26 (-4.39%) | 73.29 | 69.80 | 1,299,819 |
| AMBQ | 23.93▼ | -0.58 (-2.37%) | 24.43 | 23.8166 | 74,354 |
| AMC | 2.35▼ | -0.10 (-4.08%) | 2.44 | 2.33 | 11,196,803 |
| AMDG | 31.61▲ | +0.61 (+1.97%) | 31.635 | 29.94 | 41,881 |
| AMDL | 16.68▲ | +0.33 (+2.02%) | 16.87 | 15.7561 | 6,155,956 |
| AMDU | 22.1492▲ | +0.4941 (+2.28%) | 22.2499 | 21.09 | 8,858 |
| AMLX | 14.24▼ | -0.74 (-4.94%) | 14.91 | 14.00 | 978,890 |
| AMPX | 10.61▼ | -0.71 (-6.27%) | 10.99 | 10.50 | 3,089,269 |
| AMRN | 15.59▼ | -0.38 (-2.38%) | 16.00 | 15.47 | 111,500 |
| AMSC | 29.95▼ | -1.14 (-3.67%) | 30.95 | 29.65 | 880,200 |
| AMST | 2.33▼ | -0.06 (-2.51%) | 2.38 | 2.315 | 19,464 |
| AMTD | 1.05▼ | -0.02 (-1.87%) | 1.06 | 1.03 | 17,700 |
| AMUU | 65.65▲ | +1.18 (+1.83%) | 66.3734 | 62.18 | 186,094 |
| AMWD | 55.39▲ | +0.26 (+0.47%) | 56.39 | 53.01 | 265,633 |
| AMZE | 0.48 | +0.00 (+0.00%) | 0.5185 | 0.42 | 14,413,742 |
| ANEL | 15.798▼ | -0.6377 (-3.88%) | 16.04 | 15.32 | 52,600 |
| ANGX | 4.41▼ | -0.47 (-9.63%) | 4.78 | 4.41 | 839,500 |
| ANL | 1.47▼ | -0.12 (-7.55%) | 1.59 | 1.40 | 15,336 |
| ANPA | 16.95▲ | +0.64 (+3.92%) | 17.7999 | 13.75 | 25,980 |
| ANRO | 13.04▼ | -0.81 (-5.85%) | 13.73 | 13.02 | 227,154 |
| ANTA | 9.00▼ | -0.66 (-6.83%) | 9.26 | 8.50 | 9,765 |
| ANTX | 1.05▼ | -0.04 (-3.67%) | 1.12 | 1.045 | 93,106 |
| ANY | 0.473▼ | -0.0531 (-10.09%) | 0.518 | 0.472 | 390,200 |
| AOSL | 20.00▼ | -0.28 (-1.38%) | 20.39 | 19.87 | 307,339 |
| AP | 2.48▼ | -0.11 (-4.25%) | 2.63 | 2.46 | 143,600 |
| APED | 7.793▼ | -0.6654 (-7.87%) | 7.94 | 7.175 | 6,900 |
| APLD | 28.21▲ | +1.11 (+4.10%) | 28.935 | 25.69 | 24,875,200 |
| APLT | 0.2412▼ | -0.0188 (-7.23%) | 0.2573 | 0.2412 | 4,459,997 |
| APPS | 4.70▼ | -0.09 (-1.88%) | 4.82 | 4.565 | 2,170,896 |
| APPX | 33.72▲ | +2.64 (+8.49%) | 33.7337 | 28.80 | 598,316 |
| AQMS | 7.72▼ | -0.38 (-4.69%) | 8.00 | 7.2491 | 126,896 |
| ARAI | 3.66▼ | -0.34 (-8.50%) | 3.90 | 3.63 | 50,549 |
| ARBE | 1.37▼ | -0.10 (-6.80%) | 1.436 | 1.37 | 1,239,662 |
| ARBK | 0.2097▼ | -0.0203 (-8.83%) | 0.222 | 0.20 | 2,315,301 |
| ARCT | 6.49▼ | -0.30 (-4.42%) | 6.75 | 6.35 | 745,462 |
| AREC | 2.84▲ | +0.06 (+2.16%) | 2.94 | 2.67 | 5,254,288 |
| AREN | 4.06▼ | -0.14 (-3.33%) | 4.21 | 3.93 | 122,300 |
| ARKO | 4.73▼ | -0.03 (-0.63%) | 4.795 | 4.64 | 273,326 |
| ARMG | 9.2981▼ | -0.0487 (-0.52%) | 9.4901 | 9.04 | 133,002 |
| ARMP | 6.77▼ | -0.56 (-7.64%) | 7.25 | 6.62 | 60,200 |
| ARQQ | 26.42▼ | -2.09 (-7.33%) | 27.83 | 26.29 | 267,800 |
| ARRY | 7.47▼ | -0.04 (-0.53%) | 7.63 | 7.232 | 5,516,102 |
| ASAN | 12.77▼ | -0.11 (-0.85%) | 13.205 | 12.52 | 5,908,729 |
| ASNS | 3.11▲ | +0.0075 (+0.24%) | 3.3005 | 2.97 | 43,756 |
| ASPI | 5.58▼ | -0.64 (-10.29%) | 5.98 | 5.56 | 6,454,589 |
| ASPS | 8.51▼ | -1.145 (-11.86%) | 9.23 | 8.35 | 49,442 |
| ASST | 1.05▼ | -0.07 (-6.25%) | 1.09 | 1.00 | 89,473,489 |
| ASTS | 52.61▼ | -3.59 (-6.39%) | 54.39 | 52.20 | 6,791,027 |
| ATHR | 5.99▼ | -0.07 (-1.16%) | 5.99 | 5.80 | 4,441 |
| ATOM | 2.40▼ | -0.08 (-3.23%) | 2.48 | 2.37 | 208,899 |
| ATRA | 13.54▼ | -1.56 (-10.33%) | 14.962 | 13.535 | 87,100 |
| ATRC | 35.09▼ | -1.03 (-2.85%) | 35.86 | 34.94 | 519,376 |
| ATXG | 0.4764▲ | +0.0058 (+1.23%) | 0.4764 | 0.45 | 12,788 |
| AUDC | 8.63▼ | -0.37 (-4.11%) | 8.85 | 8.62 | 140,099 |
| AUR | 3.99▼ | -0.20 (-4.77%) | 4.12 | 3.96 | 19,539,249 |
| AURA | 6.21▼ | -0.39 (-5.91%) | 6.5031 | 6.09 | 157,911 |