Open Gap Down %2 results

Results based on data for Jan 17, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAAP 28.60 28.40 28.80 -0.90 (-3.05%) 28.60 28.44 623
AAON 32.45 32.40 32.45 -0.45 (-1.37%) 32.45 32.05 3,301
ABCD 5.13 5.10 5.20 -0.22 (-4.11%) 5.13 5.08 384
ABTX 33.60 33.15 33.65 -1.30 (-3.72%) 33.60 33.25 630
ACAD 31.28 31.26 31.29 -0.53 (-1.67%) 31.54 30.33 146,208
ACRS 28.10 27.90 28.25 -0.51 (-1.78%) 28.25 27.90 8,484
ACRX 2.80 2.75 2.80 +0.00 (+0.00%) 2.80 2.725 2,416
ACST 1.23 1.23 1.29 -0.03 (-2.38%) 1.23 1.23 576
ACUR 0.5999 0.582 0.5999 -0.06 (-9.09%) 0.606 0.5975 2,266
ADAP 4.42 4.38 4.48 -0.12 (-2.64%) 4.55 4.33 6,704
ADES 9.27 9.19 10.13 -0.08 (-0.86%) 9.27 8.90 1,431
ADHD 0.9373 0.937 0.96 -0.9677 (-50.80%) 1.03 0.84 83,245
ADK 1.57 1.54 1.61 -0.03 (-1.87%) 1.57 1.54 2,000
ADMS 16.23 16.23 16.32 -0.88 (-5.14%) 16.69 16.23 4,497
ADRO 11.85 11.80 11.85 -0.35 (-2.87%) 12.00 11.60 30,463
AGTC 8.975 8.95 9.15 -0.50 (-5.28%) 9.25 8.975 13,344
AIMT 19.50 19.50 19.59 -1.83 (-8.58%) 20.78 19.50 11,725
AKAO 17.44 17.42 17.44 -0.62 (-3.43%) 17.70 16.84 51,315
AKRX 21.23 21.22 21.23 -1.23 (-5.48%) 21.94 21.15 88,077
ALDR 21.60 21.55 21.60 +0.20 (+0.93%) 21.80 20.35 18,088
ALNY 38.19 38.14 38.21 -3.50 (-8.40%) 40.52 38.06 49,122
AMCN 2.42 2.42 2.43 -0.09 (-3.59%) 2.47 2.41 2,700
AMD 9.815 9.81 9.82 -0.765 (-7.23%) 10.21 9.80 3,501,818
AMRB 14.64 14.16 14.65 -0.85 (-5.49%) 14.64 13.45 960
AMRK 19.47 18.85 19.81 -0.13 (-0.66%) 19.47 19.11 785
ANET 88.13 88.12 88.20 -12.06 (-12.04%) 94.01 87.43 186,769
AP 14.40 14.10 14.55 -0.40 (-2.70%) 14.50 14.40 334
APEI 23.90 23.85 24.00 -1.65 (-6.46%) 24.80 23.75 2,827
APFH 27.04 26.91 27.07 -0.94 (-3.36%) 27.55 26.87 27,322
APHB 0.47 0.4655 0.4799 -0.0498 (-9.58%) 0.48 0.47 6,650
APOP 3.61 3.45 3.93 -0.85 (-19.06%) 4.06 3.61 3,331
APPF 21.95 21.85 22.15 -0.35 (-1.57%) 22.00 21.85 396
ARC 5.01 4.96 5.04 -0.14 (-2.72%) 5.07 5.01 1,321
ARCH 72.90 72.57 0.00 -2.055 (-2.74%) 74.76 72.29 20,720
ARCW 4.35 4.25 4.35 -0.10 (-2.25%) 4.35 4.35 300
ARDX 13.85 13.65 13.85 -0.85 (-5.78%) 14.60 13.85 16,026
ARLZ 4.205 4.20 4.21 -0.165 (-3.78%) 4.24 4.18 28,258
ARNC 20.71 20.70 20.71 -0.40 (-1.89%) 20.87 20.61 166,137
ARWR 1.955 1.95 1.96 -0.105 (-5.10%) 2.01 1.88 59,998
ASB 24.20 24.20 24.25 -0.90 (-3.59%) 24.70 24.175 50,117
ASCMA 15.77 15.77 15.96 -1.07 (-6.35%) 16.61 15.74 1,485
ASYS 4.22 4.09 4.28 -0.12 (-2.76%) 4.22 4.22 50
ATRA 14.00 13.80 14.20 -0.80 (-5.41%) 14.45 13.95 4,577
ATRO 33.30 33.13 33.51 -1.10 (-3.20%) 33.94 33.28 1,918
ATRS 2.155 2.15 2.16 +0.07 (+3.36%) 2.16 2.00 24,306
AVDL 9.64 9.64 9.74 -0.40 (-3.98%) 9.75 9.215 11,113
AXDX 21.85 21.75 21.90 -0.75 (-3.32%) 22.20 21.80 4,171
AXON 12.33 12.20 12.32 -0.66 (-5.08%) 12.62 12.20 9,924
AZRX 4.46 4.25 4.82 -0.27 (-5.71%) 4.46 4.38 504
BABY 38.50 38.50 38.55 -0.125 (-0.32%) 38.85 37.55 20,749
BBC 19.19 19.13 19.23 -0.98 (-4.86%) 19.19 19.19 100
BBGI 6.10 5.90 6.30 -0.90 (-12.86%) 6.20 6.05 1,167
BBP 34.85 34.82 34.98 -0.78 (-2.19%) 34.90 34.85 200
BDSI 1.90 1.90 1.95 -0.075 (-3.80%) 1.925 1.90 2,600
BETR 11.06 11.06 11.07 -0.28 (-2.47%) 11.175 10.94 24,899
BFIN 14.18 14.13 14.25 -0.38 (-2.61%) 14.38 14.18 3,740
BGNE 32.68 32.39 32.83 -0.09 (-0.27%) 32.68 31.77 1,232
BIOC 1.82 1.77 1.81 -0.27 (-12.92%) 2.02 1.73 298,662
BKU 35.33 35.31 35.34 -1.21 (-3.31%) 35.80 35.31 53,176
BLDR 11.33 11.32 11.33 -0.36 (-3.08%) 11.51 11.27 45,683
BLIN 0.686 0.68 0.728 -0.0641 (-8.55%) 0.73 0.68 2,280
BLUE 65.00 64.90 65.05 -1.80 (-2.69%) 65.55 64.05 18,255
BMRC 67.10 66.60 67.50 -1.65 (-2.40%) 67.10 67.10 18
BNSO 2.41 2.42 2.48 -0.11 (-4.37%) 2.41 2.35 2,000
BOH 86.50 86.26 86.69 -2.89 (-3.23%) 87.31 86.50 4,582
BOKF 80.605 80.28 80.63 -2.935 (-3.51%) 81.80 80.60 4,774
BPOPM 21.00 15.21 27.59 -0.92 (-4.20%) 21.00 21.00 600
BRKL 15.65 15.60 15.65 -0.40 (-2.49%) 15.75 15.60 5,068
BSPM 2.91 2.88 2.97 -0.05 (-1.69%) 2.91 2.86 6,355
BSTC 51.04 50.55 51.60 -2.52 (-4.71%) 53.07 51.04 1,877
BSTG 0.8494 0.84 0.8675 +0.0094 (+1.12%) 0.8651 0.8201 4,826
BTO 35.30 35.16 35.52 -0.76 (-2.11%) 35.35 35.23 500
BUR 1.89 1.91 1.96 -0.07 (-3.57%) 1.92 1.89 1,300
BVXVW 0.5565 0.324 0.9472 -0.2732 (-32.93%) 0.5565 0.5565 253
BXC 6.65 6.44 6.76 -0.30 (-4.32%) 7.04 6.65 1,278
CARB 17.00 17.00 17.05 -0.95 (-5.29%) 17.55 16.80 16,792
CASC 4.215 4.17 4.22 -0.435 (-9.35%) 4.55 4.20 15,046
CASI 1.20 1.20 1.24 -0.04 (-3.23%) 1.20 1.18 5,332
CATY 36.24 36.23 36.30 -1.36 (-3.62%) 36.84 36.24 14,705
CBAY 1.84 1.79 1.86 -0.13 (-6.60%) 1.89 1.74 10,980
CBD 17.96 17.95 17.96 -0.16 (-0.88%) 18.10 17.75 48,581
CBIO 0.6001 0.6001 0.6002 -0.0307 (-4.87%) 0.6099 0.5811 4,331
CBK 1.42 1.42 1.43 -0.69 (-32.70%) 1.77 1.38 124,351
CBMX 3.30 3.25 3.35 -0.15 (-4.35%) 3.35 3.30 701
CBR 0.65 0.64 0.6517 -0.03 (-4.41%) 0.6699 0.64 17,072
CCBG 19.34 19.20 19.84 -1.03 (-5.06%) 19.34 19.34 116
CCLP 10.46 10.30 10.62 -0.06 (-0.57%) 10.49 10.29 800
CCNE 25.15 25.00 25.36 -1.00 (-3.82%) 25.46 25.15 316
CCXI 7.79 7.74 7.84 -0.17 (-2.14%) 7.86 7.56 14,466
CDTI 2.02 2.00 2.05 -0.14 (-6.48%) 2.06 1.82 2,650
CDXC 2.95 2.92 3.00 -0.03 (-1.01%) 2.97 2.92 1,002
CEL 9.44 9.38 9.61 -0.33 (-3.38%) 9.57 9.44 1,000
CELG 114.93 114.92 114.94 -2.55 (-2.17%) 115.29 113.51 396,103
CERC 0.93 0.7735 1.07 -0.06 (-6.06%) 0.93 0.93 200
CFNL 30.52 30.52 30.57 -1.06 (-3.36%) 30.82 30.52 930
CFRX 1.85 1.80 1.95 -0.10 (-5.13%) 1.85 1.85 100
CGG 10.92 10.77 11.04 -1.08 (-9.00%) 10.92 10.92 57
CGI 8.70 8.70 8.75 -0.80 (-8.42%) 9.35 8.70 16,847
CGNT 1.95 1.95 2.04 -0.08 (-3.94%) 2.00 1.93 3,047
CHMA 1.90 1.90 1.95 -0.10 (-5.00%) 1.95 1.90 5,100