Technical stock screener for Open Gap Down %2 results.
Ideas for the best stocks to buy based on data for Dec 19, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| FLNT | 2.03▼ | -0.06 (-2.87%) | 2.13 | 1.94 | 192,706 |
| FORTY | 178.10▼ | -6.0599 (-3.29%) | 180.00 | 178.10 | 402 |
| FTFT | 0.94▼ | -0.02 (-2.08%) | 1.00 | 0.90 | 15,100 |
| FXP | 18.22▼ | -0.31 (-1.67%) | 18.22 | 18.06 | 2,648 |
| GALT | 4.38▼ | -1.78 (-28.90%) | 4.83 | 3.80 | 4,104,407 |
| GBR | 0.806▼ | -0.0084 (-1.03%) | 0.8099 | 0.77 | 61,827 |
| GDEV | 17.04▼ | -0.84 (-4.70%) | 17.04 | 16.555 | 883 |
| GGOV | 48.875▼ | -1.645 (-3.26%) | 48.875 | 48.875 | 100 |
| GIBO | 2.71▼ | -0.04 (-1.45%) | 2.91 | 2.518 | 5,528 |
| GIGM | 1.50▼ | -0.04 (-2.60%) | 1.5499 | 1.50 | 1,766 |
| GMHS | 1.00▼ | -0.0106 (-1.05%) | 1.02 | 0.98 | 11,100 |
| GQRE | 58.23▼ | -1.63 (-2.72%) | 58.62 | 58.23 | 24,421 |
| GRAN | 3.60▲ | +0.06 (+1.69%) | 3.78 | 3.302 | 62,800 |
| GRF | 10.50▼ | -0.3513 (-3.24%) | 10.50 | 10.50 | 251 |
| GSUN | 1.24 | +0.00 (+0.00%) | 1.28 | 1.21 | 101,857 |
| GTEC | 1.03▼ | -0.05 (-4.63%) | 1.06 | 1.025 | 274,500 |
| GTN.A | 10.90▲ | +2.57 (+30.85%) | 10.90 | 8.05 | 30,258 |
| HAUZ | 23.02▼ | -0.51 (-2.17%) | 23.12 | 22.94 | 104,400 |
| HCTI | 1.93▲ | +0.01 (+0.52%) | 1.97 | 1.85 | 191,389 |
| HIHO | 0.8204▼ | -0.0453 (-5.23%) | 0.8701 | 0.8204 | 10,722 |
| HMR | 0.92▼ | -0.06 (-6.12%) | 0.98 | 0.80 | 164,000 |
| HOFT | 11.01▲ | +0.33 (+3.09%) | 11.01 | 10.42 | 182,627 |
| HOLD | 30.8479▼ | -1.895 (-5.79%) | 30.8479 | 30.66 | 1,025 |
| HOOZ | 19.87▼ | -1.57 (-7.32%) | 20.965 | 19.3256 | 262,532 |
| HTLM | 2.59▼ | -0.38 (-12.79%) | 2.85 | 2.59 | 17,204 |
| HUDI | 1.29▲ | +0.06 (+4.88%) | 1.34 | 1.16 | 42,644 |
| HXHX | 0.345▼ | -0.035 (-9.21%) | 0.371 | 0.332 | 57,600 |
| IBO | 0.649▲ | +0.205 (+46.17%) | 0.649 | 0.42 | 1,511,200 |
| ICU | 0.2448▼ | -0.0496 (-16.85%) | 0.2554 | 0.2315 | 3,000,837 |
| IGR | 4.28▼ | -0.09 (-2.06%) | 4.33 | 4.25 | 1,640,900 |
| IIF | 25.52▼ | -1.44 (-5.34%) | 25.99 | 24.80 | 90,200 |
| ILLR | 0.616▼ | -0.0689 (-10.06%) | 0.688 | 0.614 | 861,700 |
| IMCC | 1.56▲ | +0.04 (+2.63%) | 1.5924 | 1.44 | 117,912 |
| IMMP | 2.63▲ | +0.01 (+0.38%) | 2.67 | 2.5196 | 359,750 |
| IMPP | 3.83▲ | +0.03 (+0.79%) | 3.87 | 3.67 | 950,600 |
| IMTE | 0.673▲ | +0.036 (+5.65%) | 0.68 | 0.605 | 44,300 |
| INCR | 1.36▼ | -0.09 (-6.21%) | 1.42 | 1.30 | 132,022 |
| INDP | 2.03▼ | -0.08 (-3.79%) | 2.17 | 2.03 | 27,900 |
| INEO | 0.5186▼ | -0.0013 (-0.25%) | 0.5187 | 0.4888 | 25,742 |
| INHD | 0.07▼ | -0.0006 (-0.85%) | 0.07 | 0.063 | 15,934,500 |
| INLF | 0.5689▼ | -0.0143 (-2.45%) | 0.5766 | 0.5501 | 68,075 |
| INM | 1.19▼ | -0.10 (-7.75%) | 1.29 | 1.18 | 147,419 |
| INTS | 0.4104▼ | -0.0073 (-1.75%) | 0.4254 | 0.402 | 820,780 |
| IONZ | 21.28▼ | -2.19 (-9.33%) | 22.91 | 20.346 | 2,382,000 |
| IOR | 17.55▼ | -1.92 (-9.86%) | 19.47 | 17.55 | 1,900 |
| IOYY | 18.8682▼ | -0.1868 (-0.98%) | 19.03 | 18.35 | 16,811 |
| IPW | 12.00▼ | -0.15 (-1.23%) | 12.25 | 11.6092 | 54,431 |
| ISPC | 0.37▼ | -0.0178 (-4.59%) | 0.4088 | 0.37 | 211,347 |
| ISPR | 2.92▼ | -0.02 (-0.68%) | 2.94 | 2.7809 | 79,977 |
| ITP | 0.2354▼ | -0.0036 (-1.51%) | 0.2457 | 0.2315 | 193,217 |
| JFBR | 1.09▼ | -0.03 (-2.68%) | 1.11 | 1.06 | 226,400 |
| JFU | 6.45▲ | +0.01 (+0.16%) | 6.50 | 6.07 | 2,192 |
| JRE | 23.119▼ | -1.1475 (-4.73%) | 23.28 | 23.119 | 400 |
| JWEL | 2.35▼ | -0.04 (-1.67%) | 2.38 | 2.16 | 42,339 |
| JXG | 8.90▼ | -0.72 (-7.48%) | 9.97 | 8.69 | 49,700 |
| KAVL | 0.155▲ | +0.0098 (+6.75%) | 0.1662 | 0.1367 | 1,880,912 |
| KBH | 57.39▼ | -5.36 (-8.54%) | 59.62 | 56.36 | 5,891,500 |
| KBR | 40.30▼ | -2.50 (-5.84%) | 41.735 | 40.05 | 5,408,315 |
| KFFB | 4.36▼ | -0.29 (-6.24%) | 4.36 | 4.36 | 369 |
| KMRK | 1.02▼ | -0.20 (-16.39%) | 1.22 | 1.00 | 26,400 |
| KMX | 38.47▼ | -0.87 (-2.21%) | 39.03 | 37.39 | 6,521,161 |
| KNDI | 0.8782▼ | -0.0021 (-0.24%) | 0.9055 | 0.85 | 221,762 |
| KYIV | 13.60▼ | -0.29 (-2.09%) | 13.99 | 13.43 | 642,406 |
| LBGJ | 0.6305▼ | -0.0144 (-2.23%) | 0.6321 | 0.615 | 24,916 |
| LCTX | 1.68▼ | -0.07 (-4.00%) | 1.74 | 1.65 | 4,191,600 |
| LEMB | 41.31▼ | -0.96 (-2.27%) | 41.35 | 41.305 | 218,072 |
| LEXX | 0.5826▼ | -0.1025 (-14.96%) | 0.6688 | 0.48 | 1,309,304 |
| LFS | 3.77▼ | -0.04 (-1.05%) | 3.80 | 3.45 | 63,492 |
| LGIH | 44.47▼ | -1.81 (-3.91%) | 45.67 | 43.75 | 611,445 |
| LHSW | 0.614▼ | -0.031 (-4.81%) | 0.69 | 0.614 | 105,100 |
| LMFA | 0.586▼ | -0.117 (-16.64%) | 0.632 | 0.558 | 871,300 |
| LMNX | 40.70▼ | -0.2093 (-0.51%) | 41.44 | 38.92 | 7,027 |
| LNKS | 0.319▼ | -0.0006 (-0.19%) | 0.3225 | 0.3051 | 2,511 |
| LNZA | 13.29▼ | -1.06 (-7.39%) | 14.1813 | 13.11 | 3,058 |
| LOBO | 0.696▼ | -0.0202 (-2.82%) | 0.715 | 0.653 | 73,200 |
| LRE | 1.3999▼ | -0.0001 (-0.01%) | 1.41 | 1.36 | 6,302 |
| LSE | 4.20▼ | -0.3994 (-8.68%) | 4.46 | 4.20 | 1,000 |
| LSH | 0.925▲ | +0.168 (+22.19%) | 1.00 | 0.708 | 103,700 |
| LW | 43.94▼ | -15.39 (-25.94%) | 50.975 | 43.705 | 23,387,700 |
| LYFT | 19.42▼ | -0.44 (-2.22%) | 19.53 | 18.75 | 17,045,782 |
| MAAS | 4.97▲ | +0.45 (+9.96%) | 5.09 | 4.409 | 29,058 |
| MAAY | 16.045▼ | -0.365 (-2.22%) | 16.10 | 15.8417 | 24,675 |
| MAPP | 26.10▼ | -0.647 (-2.42%) | 26.10 | 26.10 | 100 |
| MCHX | 1.68 | +0.00 (+0.00%) | 1.7175 | 1.625 | 28,350 |
| MCSE | 13.5905▼ | -0.4348 (-3.10%) | 13.5905 | 13.5905 | 2 |
| MDCX | 1.69▲ | +0.03 (+1.81%) | 1.74 | 1.59 | 339,900 |
| MDIA | 0.6375▼ | -0.0362 (-5.37%) | 0.673 | 0.6375 | 35,819 |
| MDRR | 13.00▲ | +0.0345 (+0.27%) | 13.245 | 12.66 | 12,982 |
| MGN | 1.90 | +0.00 (+0.00%) | 1.955 | 1.7501 | 33,478 |
| MGRT | 7.30▼ | -1.48 (-16.86%) | 8.78 | 7.30 | 103,600 |
| MGRX | 0.713▼ | -0.597 (-45.57%) | 1.07 | 0.5241 | 9,960,071 |
| MLCI | 8.45▼ | -0.19 (-2.20%) | 8.506 | 8.12 | 239,782 |
| MNTS | 8.73▲ | +0.94 (+12.07%) | 9.50 | 7.50 | 600,500 |
| MRNO | 0.848▼ | -0.072 (-7.83%) | 0.918 | 0.74 | 212,800 |
| MSDD | 80.162▼ | -7.395 (-8.45%) | 81.87 | 79.425 | 3,000 |
| MSGY | 2.74▼ | -0.07 (-2.49%) | 2.86 | 2.71 | 1,526,000 |
| MTEN | 0.764▲ | +0.1612 (+26.74%) | 0.98 | 0.58 | 10,687,900 |
| MVIS | 0.94▲ | +0.03 (+3.30%) | 1.01 | 0.89 | 18,184,400 |
| MYND | 0.524▲ | +0.0083 (+1.61%) | 0.528 | 0.48 | 8,800 |
| NAIL | 52.91▼ | -3.03 (-5.42%) | 54.68 | 51.77 | 1,360,900 |