Technical stock screener for Open Gap Down %2 results.
Ideas for the best stocks to buy based on data for May 09, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAOI | 14.67▼ | -0.09 (-0.61%) | 15.235 | 12.5572 | 7,922,776 |
| AAPG | 24.31▼ | -0.85 (-3.38%) | 24.50 | 24.19 | 9,800 |
| ACIC | 11.16▼ | -0.76 (-6.38%) | 11.495 | 10.54 | 434,141 |
| ACRS | 1.26▼ | -0.05 (-3.82%) | 1.38 | 1.26 | 524,178 |
| ACU | 37.87▼ | -0.44 (-1.15%) | 38.03 | 37.28 | 9,300 |
| ADD | 0.90▼ | -0.15 (-14.29%) | 0.94 | 0.862 | 318,707 |
| ADIL | 0.6012▼ | -0.0188 (-3.03%) | 0.63 | 0.5704 | 169,397 |
| ADMA | 19.98▼ | -1.22 (-5.75%) | 21.48 | 19.8601 | 4,143,566 |
| AEMD | 0.366▼ | -0.0029 (-0.79%) | 0.3799 | 0.3382 | 58,431 |
| AFRM | 46.41▼ | -7.85 (-14.47%) | 51.20 | 45.54 | 32,087,254 |
| AFYA | 19.61▲ | +0.21 (+1.08%) | 19.90 | 18.96 | 201,689 |
| AGAE | 1.39▲ | +0.06 (+4.51%) | 1.50 | 1.30 | 166,734 |
| AGMH | 0.0977▼ | -0.0003 (-0.31%) | 0.1011 | 0.0864 | 28,368,518 |
| AHG | 1.4086▼ | -0.0064 (-0.45%) | 1.44 | 1.35 | 3,574 |
| AHT | 5.99▼ | -0.07 (-1.16%) | 6.0013 | 5.8841 | 8,690 |
| AIHS | 0.92▼ | -0.08 (-8.00%) | 1.03 | 0.92 | 11,138 |
| AIMD | 0.5396▼ | -0.0104 (-1.89%) | 0.5499 | 0.52 | 133,432 |
| AIRS | 2.99▲ | +0.16 (+5.65%) | 3.15 | 2.64 | 609,554 |
| AKA | 7.99▲ | +0.57 (+7.68%) | 8.20 | 7.00 | 11,923 |
| AKAM | 76.25▼ | -9.19 (-10.76%) | 83.89 | 76.20 | 5,837,365 |
| ALUR | 2.38▲ | +0.02 (+0.85%) | 2.39 | 2.30 | 54,183 |
| AMCX | 6.33▲ | +0.14 (+2.26%) | 6.34 | 5.57 | 1,115,806 |
| AMR | 113.43▼ | -10.54 (-8.50%) | 118.05 | 111.715 | 671,512 |
| AMTD | 1.00 | +0.00 (+0.00%) | 1.02 | 0.97 | 9,900 |
| ANIK | 11.64▼ | -3.10 (-21.03%) | 13.30 | 11.48 | 222,171 |
| APDN | 0.821▼ | -0.0249 (-2.94%) | 0.8499 | 0.8017 | 312,845 |
| ASTH | 29.71▼ | -3.725 (-11.14%) | 32.60 | 29.6501 | 386,512 |
| ATCH | 0.3025▼ | -0.0324 (-9.67%) | 0.3325 | 0.2854 | 2,114,726 |
| ATGL | 24.30▼ | -2.33 (-8.75%) | 25.00 | 23.60 | 6,974 |
| ATLC | 54.87▼ | -0.91 (-1.63%) | 55.9299 | 53.9218 | 39,643 |
| ATLN | 2.99▼ | -0.01 (-0.33%) | 3.22 | 2.92 | 20,700 |
| AVEE | 54.72▲ | +0.55 (+1.02%) | 54.87 | 52.62 | 14,800 |
| AXDX | 0.148▲ | +0.01 (+7.25%) | 0.164 | 0.125 | 3,999,107 |
| AXIL | 6.30▼ | -0.10 (-1.56%) | 6.66 | 6.07 | 14,532 |
| AYRO | 0.49▼ | -0.0169 (-3.33%) | 0.53 | 0.483 | 54,459 |
| BALY | 11.24▼ | -0.44 (-3.77%) | 11.6551 | 11.14 | 64,028 |
| BBDC | 8.56▼ | -0.14 (-1.61%) | 8.73 | 8.27 | 730,200 |
| BCDA | 2.85 | +0.00 (+0.00%) | 2.90 | 2.67 | 51,670 |
| BEEP | 4.09▲ | +0.03 (+0.74%) | 4.16 | 3.80 | 23,912 |
| BETR | 13.94▲ | +0.45 (+3.34%) | 13.94 | 13.22 | 17,870 |
| BFC | 112.30▼ | -5.03 (-4.29%) | 114.00 | 111.64 | 26,573 |
| BHAT | 1.79▼ | -0.22 (-10.95%) | 1.9799 | 1.7801 | 157,917 |
| BHF | 58.74▲ | +0.85 (+1.47%) | 60.10 | 56.13 | 1,326,117 |
| BIAF | 0.206▲ | +0.0045 (+2.23%) | 0.2149 | 0.195 | 735,743 |
| BIYA | 4.98▲ | +0.36 (+7.79%) | 5.00 | 4.47 | 59,658 |
| BKYI | 0.79▲ | +0.021 (+2.73%) | 0.79 | 0.75 | 87,102 |
| BLFS | 23.29▲ | +0.93 (+4.16%) | 25.24 | 21.41 | 1,161,730 |
| BLIV | 4.27▲ | +0.03 (+0.71%) | 4.39 | 4.06 | 114,178 |
| BLNE | 1.40▼ | -0.09 (-6.04%) | 1.52 | 1.33 | 394,400 |
| BMGL | 4.78▲ | +0.05 (+1.06%) | 4.85 | 4.50 | 15,300 |
| BON | 0.0556▼ | -0.0009 (-1.59%) | 0.0605 | 0.0535 | 15,767,278 |
| BOWN | 11.70▼ | -0.76 (-6.10%) | 12.2888 | 11.65 | 28,435 |
| BRIA | 2.73▼ | -0.07 (-2.50%) | 2.88 | 2.40 | 5,300 |
| BSLK | 6.90▲ | +0.29 (+4.39%) | 6.99 | 6.20 | 29,099 |
| BTBD | 1.13▼ | -0.0477 (-4.05%) | 1.13 | 1.08 | 1,444 |
| BTI | 41.64▼ | -1.66 (-3.83%) | 42.37 | 41.595 | 8,281,150 |
| BUJA | 6.98▲ | +3.32 (+90.71%) | 6.98 | 2.8535 | 1,025,158 |
| CAMP | 2.13▼ | -0.01 (-0.47%) | 2.175 | 2.03 | 109,376 |
| CAPS | 1.75▼ | -0.01 (-0.57%) | 1.77 | 1.58 | 5,600 |
| CAPT | 0.48▼ | -0.0058 (-1.19%) | 0.49 | 0.472 | 112,065 |
| CASI | 1.8854▼ | -0.0521 (-2.69%) | 1.93 | 1.87 | 3,314 |
| CBUS | 2.145▼ | -0.205 (-8.72%) | 2.27 | 2.03 | 117,174 |
| CCEL | 5.05▼ | -0.045 (-0.88%) | 5.08 | 4.87 | 6,700 |
| CCTG | 1.21▲ | +0.01 (+0.83%) | 1.261 | 1.16 | 4,900 |
| CDTG | 0.661▼ | -0.047 (-6.64%) | 0.759 | 0.637 | 447,300 |
| CEAD | 7.09▲ | +0.09 (+1.29%) | 7.09 | 6.813 | 1,440 |
| CERO | 0.65▼ | -0.0799 (-10.95%) | 0.71 | 0.6496 | 637,083 |
| CGTX | 0.3011▼ | -0.0289 (-8.76%) | 0.3206 | 0.28 | 2,616,434 |
| CHCT | 16.08▼ | -0.70 (-4.17%) | 16.303 | 15.78 | 236,400 |
| CHNR | 0.5614▲ | +0.0354 (+6.73%) | 0.6565 | 0.51 | 255,440 |
| CHR | 1.485▼ | -0.0031 (-0.21%) | 1.51 | 1.37 | 13,416 |
| CIA | 3.78▼ | -0.23 (-5.74%) | 4.01 | 3.62 | 158,800 |
| CIIT | 2.20▼ | -0.37 (-14.40%) | 2.35 | 2.00 | 163,500 |
| CJET | 1.7429▼ | -0.1786 (-9.29%) | 1.90 | 1.69 | 24,938 |
| CJMB | 4.70▼ | -0.54 (-10.31%) | 5.558 | 4.55 | 17,900 |
| CLDX | 18.33▼ | -1.19 (-6.10%) | 20.08 | 18.20 | 1,001,538 |
| CLEU | 1.86▼ | -0.01 (-0.53%) | 1.9206 | 1.80 | 21,699 |
| CLIK | 0.25▲ | +0.01 (+4.17%) | 0.267 | 0.2295 | 1,411,437 |
| CLSK | 9.20▲ | +0.52 (+5.99%) | 9.88 | 8.35 | 49,846,067 |
| CLWT | 1.0999▼ | -0.0191 (-1.71%) | 1.1099 | 1.04 | 3,556 |
| CNF | 0.72 | +0.00 (+0.00%) | 0.76 | 0.69 | 43,400 |
| CNTM | 0.29▲ | +0.03 (+11.54%) | 0.341 | 0.24 | 2,602,200 |
| COCO | 33.31▼ | -1.70 (-4.86%) | 34.00 | 30.54 | 1,838,256 |
| CODX | 0.3399▼ | -0.0153 (-4.31%) | 0.3566 | 0.3301 | 69,089 |
| COIG | 17.006▼ | -1.316 (-7.18%) | 19.46 | 17.00 | 17,653 |
| COMP | 6.25▼ | -1.48 (-19.15%) | 7.17 | 6.24 | 30,811,635 |
| CONL | 17.19▼ | -1.33 (-7.18%) | 19.83 | 17.085 | 14,608,000 |
| COOT | 0.80▲ | +0.04 (+5.26%) | 0.80 | 0.71 | 36,000 |
| CPHI | 2.12▲ | +0.13 (+6.53%) | 2.16 | 1.84 | 185,200 |
| CPNG | 26.00▲ | +0.37 (+1.44%) | 26.235 | 24.91 | 14,837,806 |
| CPOP | 0.609▲ | +0.049 (+8.75%) | 0.6868 | 0.54 | 183,648 |
| CPSS | 9.35▼ | -0.53 (-5.36%) | 9.43 | 9.24 | 7,194 |
| CREG | 0.6576▲ | +0.0176 (+2.75%) | 0.6848 | 0.62 | 5,536 |
| CRGO | 2.10▼ | -0.10 (-4.55%) | 2.23 | 2.03 | 45,216 |
| CRWD | 410.57▼ | -18.06 (-4.21%) | 420.00 | 404.63 | 4,693,342 |
| CRWL | 28.61▼ | -2.63 (-8.42%) | 29.83 | 27.66 | 204,000 |
| CTKB | 2.925▼ | -0.865 (-22.82%) | 3.47 | 2.865 | 2,224,559 |
| CTLP | 7.70▼ | -0.57 (-6.89%) | 8.325 | 7.57 | 1,507,585 |
| CUPR | 4.85▼ | -0.07 (-1.42%) | 4.90 | 4.07 | 19,230 |
| CURR | 1.19▼ | -0.07 (-5.56%) | 1.29 | 1.11 | 399,692 |