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 |
|---|---|---|---|---|---|
| TPG | 58.07▼ | -1.01 (-1.71%) | 59.19 | 57.53 | 2,971,907 |
| TPOR | 28.23▼ | -0.10 (-0.35%) | 28.90 | 27.50 | 18,800 |
| TQQQ | 54.05▼ | -0.49 (-0.90%) | 54.65 | 52.82 | 66,024,300 |
| TRIP | 15.27▲ | +0.40 (+2.69%) | 15.29 | 14.56 | 2,005,151 |
| TRNR | 1.97▼ | -0.20 (-9.22%) | 2.15 | 1.97 | 81,100 |
| TRON | 1.88▲ | +0.03 (+1.62%) | 1.88 | 1.68 | 2,196,769 |
| TROX | 3.89▼ | -0.25 (-6.04%) | 4.11 | 3.88 | 2,399,800 |
| TRST | 42.79▲ | +0.66 (+1.57%) | 43.12 | 41.245 | 100,297 |
| TRX | 0.75▲ | +0.0101 (+1.37%) | 0.75 | 0.7122 | 1,405,520 |
| TSE | 0.873▼ | -0.1013 (-10.40%) | 0.96 | 0.867 | 219,600 |
| TSHA | 4.43▼ | -0.31 (-6.54%) | 4.63 | 4.4244 | 2,376,589 |
| TSLG | 9.27▲ | +0.01 (+0.11%) | 9.40 | 9.05 | 19,660,307 |
| TSLL | 18.49▼ | -0.03 (-0.16%) | 18.80 | 18.085 | 65,272,300 |
| TSLR | 29.93▲ | +0.03 (+0.10%) | 30.39 | 29.22 | 697,200 |
| TSMG | 24.0953▼ | -0.526 (-2.14%) | 24.5151 | 23.84 | 13,791 |
| TSMU | 40.018▼ | -0.8542 (-2.09%) | 40.75 | 39.70 | 35,700 |
| TSMX | 47.81▼ | -1.27 (-2.59%) | 48.80 | 47.33 | 417,380 |
| TSXU | 30.497▲ | +0.177 (+0.58%) | 30.85 | 29.68 | 22,500 |
| TUYA | 2.26▲ | +0.01 (+0.44%) | 2.32 | 2.20 | 1,502,253 |
| TWST | 29.86▼ | -2.15 (-6.72%) | 31.4575 | 29.74 | 1,589,590 |
| TXG | 18.08▼ | -0.73 (-3.88%) | 18.745 | 17.875 | 2,474,895 |
| TYRA | 20.81▼ | -1.75 (-7.76%) | 21.975 | 20.59 | 465,107 |
| TZUP | 3.585▼ | -0.395 (-9.92%) | 3.865 | 3.49 | 135,800 |
| UAVS | 1.18▼ | -0.14 (-10.61%) | 1.28 | 1.18 | 1,447,900 |
| UBRL | 26.7972▼ | -0.6008 (-2.19%) | 27.3691 | 26.12 | 44,275 |
| UBT | 17.28▼ | -0.41 (-2.32%) | 17.36 | 17.27 | 404,700 |
| UCAR | 1.90▼ | -0.035 (-1.81%) | 1.96 | 1.77 | 15,700 |
| UCTT | 25.36 | +0.00 (+0.00%) | 25.54 | 24.072 | 724,942 |
| UCYB | 55.042▼ | -1.4299 (-2.53%) | 55.042 | 55.042 | 300 |
| UEIC | 3.21▼ | -0.10 (-3.02%) | 3.2999 | 3.21 | 43,365 |
| UGRO | 0.266▲ | +0.0097 (+3.78%) | 0.286 | 0.242 | 1,925,100 |
| UI | 564.92▼ | -18.17 (-3.12%) | 574.90 | 555.5301 | 152,678 |
| ULCC | 4.62▲ | +0.06 (+1.32%) | 4.63 | 4.41 | 5,043,227 |
| UMDD | 25.44▼ | -0.505 (-1.95%) | 26.00 | 25.42 | 6,200 |
| UP | 0.683▼ | -0.0836 (-10.91%) | 0.744 | 0.632 | 5,093,600 |
| UPRO | 115.49▼ | -1.64 (-1.40%) | 116.88 | 114.70 | 3,748,000 |
| UPST | 44.26▼ | -0.70 (-1.56%) | 45.645 | 43.72 | 4,149,254 |
| UPXI | 2.655▼ | -0.145 (-5.18%) | 2.69 | 2.52 | 3,721,600 |
| URAA | 33.55▼ | -1.60 (-4.55%) | 34.6838 | 33.4595 | 45,992 |
| URE | 60.56▼ | -1.8108 (-2.90%) | 60.94 | 60.56 | 300 |
| URGN | 28.46▼ | -0.35 (-1.21%) | 28.87 | 27.39 | 806,951 |
| URTY | 53.15▼ | -2.01 (-3.64%) | 54.48 | 52.96 | 839,200 |
| USD | 52.58▼ | -0.03 (-0.06%) | 53.26 | 50.65 | 573,270 |
| UTSI | 2.47▼ | -0.03 (-1.20%) | 2.48 | 2.37 | 1,500 |
| UUU | 4.19▼ | -0.105 (-2.44%) | 4.2562 | 4.11 | 24,829 |
| UWM | 46.94▼ | -1.16 (-2.41%) | 47.72 | 46.85 | 320,100 |
| UWMC | 5.86▲ | +0.01 (+0.17%) | 5.92 | 5.66 | 9,538,932 |
| UXI | 44.22▼ | -1.3378 (-2.94%) | 44.62 | 44.22 | 37,900 |
| UXRP | 11.41▼ | -2.12 (-15.67%) | 11.9087 | 11.128 | 523,164 |
| VALN | 8.91▼ | -0.445 (-4.76%) | 9.2005 | 8.87 | 14,527 |
| VEEA | 0.4531▼ | -0.0529 (-10.45%) | 0.53 | 0.4531 | 112,486 |
| VELO | 4.935▼ | -0.415 (-7.76%) | 5.43 | 4.89 | 188,198 |
| VGAS | 2.78▲ | +0.16 (+6.11%) | 2.99 | 2.50 | 17,911 |
| VHC | 21.50▼ | -0.65 (-2.93%) | 23.70 | 21.26 | 7,100 |
| VIR | 6.07▼ | -0.35 (-5.45%) | 6.29 | 5.855 | 2,720,502 |
| VIV | 12.92▼ | -0.30 (-2.27%) | 13.07 | 12.87 | 798,000 |
| VIVK | 0.1164▼ | -0.0062 (-5.06%) | 0.1226 | 0.11 | 12,793,749 |
| VIVS | 2.19▼ | -0.05 (-2.23%) | 2.2588 | 2.15 | 12,798 |
| VOYG | 21.58▼ | -0.90 (-4.00%) | 22.35 | 21.21 | 1,012,175 |
| VRA | 2.68▼ | -0.16 (-5.63%) | 2.7923 | 2.63 | 609,620 |
| VRAR | 1.10▼ | -0.14 (-11.29%) | 1.221 | 1.10 | 82,700 |
| VRCA | 7.55▼ | -1.55 (-17.03%) | 8.1835 | 7.30 | 851,623 |
| VRM | 19.67▼ | -0.99 (-4.79%) | 20.18 | 19.67 | 1,300 |
| VRT | 179.22▼ | -0.51 (-0.28%) | 182.645 | 173.20 | 6,492,800 |
| VRTL | 63.39▲ | +0.031 (+0.05%) | 65.5922 | 59.47 | 38,861 |
| VS | 1.50 | +0.00 (+0.00%) | 1.51 | 1.47 | 4,600 |
| VSAT | 32.65▼ | -1.68 (-4.89%) | 33.58 | 32.19 | 1,341,500 |
| VSME | 0.146▼ | -0.008 (-5.19%) | 0.155 | 0.141 | 1,318,900 |
| VSTL | 14.9488▼ | -0.9204 (-5.80%) | 15.405 | 14.9488 | 11,018 |
| VSTM | 10.34▼ | -0.30 (-2.82%) | 10.50 | 10.28 | 2,248,157 |
| VUZI | 2.48▼ | -0.21 (-7.81%) | 2.65 | 2.42 | 1,913,768 |
| VVPR | 2.36▼ | -0.27 (-10.27%) | 2.5097 | 2.3517 | 202,379 |
| VWAV | 9.15▼ | -0.50 (-5.18%) | 9.65 | 9.01 | 179,833 |
| WAI | 2.54▼ | -0.37 (-12.71%) | 2.85 | 2.54 | 76,800 |
| WALD | 2.38▼ | -0.14 (-5.56%) | 2.41 | 2.1811 | 69,461 |
| WBTN | 13.93▲ | +0.02 (+0.14%) | 14.18 | 13.52 | 519,593 |
| WCT | 0.2402▼ | -0.0049 (-2.00%) | 0.2531 | 0.2103 | 139,763 |
| WDGF | 28.475▼ | -0.6346 (-2.18%) | 28.475 | 28.475 | 600 |
| WEBL | 27.71▼ | -0.22 (-0.79%) | 28.15 | 27.15 | 109,900 |
| WEN | 8.23▼ | -0.22 (-2.60%) | 8.36 | 8.17 | 4,936,535 |
| WETH | 1.91▼ | -0.1087 (-5.38%) | 2.03 | 1.86 | 98,900 |
| WGMI | 47.26▼ | -1.17 (-2.42%) | 47.899 | 45.28 | 660,400 |
| WGRX | 0.5588▼ | -0.0413 (-6.88%) | 0.5936 | 0.5545 | 663,062 |
| WGS | 163.61▼ | -3.34 (-2.00%) | 166.2364 | 160.57 | 379,484 |
| WHG | 16.54▼ | -0.40 (-2.36%) | 16.97 | 16.4631 | 11,379 |
| WILC | 24.93▼ | -0.60 (-2.35%) | 25.20 | 24.58 | 16,600 |
| WILD | 19.5913▼ | -1.2958 (-6.20%) | 19.5913 | 18.8799 | 10,514 |
| WKHS | 0.842▼ | -0.046 (-5.18%) | 0.89 | 0.82 | 898,600 |
| WLAC | 11.70▼ | -0.30 (-2.50%) | 12.00 | 11.56 | 143,000 |
| WNW | 1.15▼ | -0.13 (-10.16%) | 1.2724 | 1.03 | 32,018 |
| WOK | 7.07▲ | +0.98 (+16.09%) | 8.36 | 5.29 | 1,612,689 |
| WOOF | 3.04▼ | -0.16 (-5.00%) | 3.20 | 3.03 | 3,362,900 |
| WPP | 19.55▼ | -0.52 (-2.59%) | 19.90 | 19.36 | 1,168,600 |
| WRLD | 154.67▲ | +0.01 (+0.01%) | 158.26 | 150.39 | 76,500 |
| WTF | 3.12▼ | -0.18 (-5.45%) | 3.29 | 2.9432 | 39,146 |
| WULF | 15.30▼ | -0.21 (-1.35%) | 15.76 | 14.802 | 30,037,313 |
| WVE | 7.41▼ | -0.35 (-4.51%) | 7.665 | 7.345 | 1,719,639 |
| WYFI | 19.68▼ | -1.75 (-8.17%) | 20.696 | 19.495 | 775,055 |
| XBP | 0.6683▼ | -0.0273 (-3.92%) | 0.7189 | 0.663 | 125,109 |
| XBTY | 11.58▼ | -0.7598 (-6.16%) | 11.80 | 11.528 | 53,800 |