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 |
|---|---|---|---|---|---|
| QIS | 17.59▲ | +0.34 (+1.97%) | 17.59 | 16.68 | 4,600 |
| QMCO | 7.54▼ | -0.31 (-3.95%) | 7.75 | 7.43 | 258,700 |
| QNRX | 19.36▼ | -2.39 (-10.99%) | 21.88 | 19.36 | 39,112 |
| QPUX | 17.55▼ | -2.32 (-11.68%) | 18.92 | 17.2674 | 191,465 |
| QSI | 1.29▼ | -0.12 (-8.51%) | 1.36 | 1.28 | 3,463,700 |
| QUBT | 10.95▼ | -0.75 (-6.41%) | 11.36 | 10.92 | 14,039,128 |
| QURE | 26.57▼ | -0.94 (-3.42%) | 26.95 | 26.13 | 1,335,961 |
| RAIL | 8.15▼ | -0.03 (-0.37%) | 8.27 | 8.00 | 95,665 |
| RANI | 1.48▼ | -0.12 (-7.50%) | 1.569 | 1.44 | 2,196,600 |
| RBCAA | 68.96▼ | -0.05 (-0.07%) | 69.255 | 67.4429 | 13,433 |
| RBLX | 93.79▼ | -1.24 (-1.30%) | 94.17 | 90.65 | 6,282,483 |
| RBLY | 34.42▼ | -0.3246 (-0.93%) | 34.42 | 33.60 | 2,300 |
| RCAT | 6.97▼ | -0.45 (-6.06%) | 7.25 | 6.88 | 5,525,200 |
| RCKT | 3.16▼ | -0.26 (-7.60%) | 3.369 | 3.11 | 2,752,704 |
| RCUS | 26.10 | +0.00 (+0.00%) | 26.265 | 25.115 | 2,620,460 |
| RDAC | 9.07▼ | -0.63 (-6.49%) | 9.96 | 8.55 | 18,900 |
| RDDT | 223.40▲ | +6.93 (+3.20%) | 226.25 | 211.50 | 4,641,403 |
| RDGT | 4.07 | +0.00 (+0.00%) | 4.10 | 3.95 | 12,600 |
| RDNW | 4.98▼ | -0.03 (-0.60%) | 5.1886 | 4.90 | 72,807 |
| RDTL | 48.41▲ | +2.77 (+6.07%) | 49.71 | 43.13 | 780,096 |
| RDW | 5.12▼ | -0.39 (-7.08%) | 5.34 | 5.12 | 3,847,900 |
| RDZN | 1.64▼ | -0.10 (-5.75%) | 1.7099 | 1.63 | 89,484 |
| REBN | 1.76▼ | -0.25 (-12.44%) | 1.96 | 1.76 | 65,057 |
| REFR | 1.78▼ | -0.11 (-5.82%) | 1.92 | 1.7501 | 16,896 |
| RELL | 10.31▼ | -0.15 (-1.43%) | 10.50 | 10.1593 | 48,219 |
| RENT | 4.87 | +0.00 (+0.00%) | 5.0196 | 4.76 | 50,739 |
| RETL | 9.04▲ | +0.09 (+1.01%) | 9.29 | 8.71 | 709,700 |
| REVG | 52.48▼ | -0.79 (-1.48%) | 53.57 | 51.74 | 478,219 |
| RFIX | 39.51▼ | -1.68 (-4.08%) | 40.27 | 39.51 | 99,300 |
| RFLR | 28.2396▼ | -0.0644 (-0.23%) | 28.33 | 26.70 | 13,064 |
| RGNX | 12.60▼ | -0.79 (-5.90%) | 13.24 | 12.42 | 523,742 |
| RGTI | 23.45▼ | -2.12 (-8.29%) | 24.98 | 23.40 | 29,818,023 |
| RGTX | 61.90▼ | -12.4462 (-16.74%) | 70.445 | 61.6472 | 410,727 |
| RILY | 4.01▼ | -0.33 (-7.60%) | 4.25 | 3.985 | 658,273 |
| RIME | 1.42▼ | -0.02 (-1.39%) | 1.42 | 1.344 | 40,021 |
| RIOT | 15.48▼ | -0.65 (-4.03%) | 15.809 | 14.88 | 19,122,300 |
| RIOX | 18.04▼ | -1.64 (-8.33%) | 18.805 | 16.57 | 431,600 |
| RKLB | 40.37▼ | -1.77 (-4.20%) | 41.30 | 39.98 | 13,260,625 |
| RKLX | 51.62▼ | -4.76 (-8.44%) | 53.97 | 50.40 | 248,000 |
| RKT | 20.31▲ | +0.33 (+1.65%) | 20.45 | 19.2064 | 36,538,265 |
| RMBS | 94.19▼ | -1.38 (-1.44%) | 95.22 | 92.0302 | 990,144 |
| RMCF | 1.70▲ | +0.01 (+0.59%) | 1.7385 | 1.64 | 16,199 |
| RMD | 248.38▼ | -7.45 (-2.91%) | 253.89 | 237.63 | 1,296,100 |
| RMSG | 2.02▼ | -0.13 (-6.05%) | 2.15 | 1.98 | 4,400 |
| RNEM | 55.4568▼ | -0.133 (-0.24%) | 55.4568 | 50.49 | 1,070 |
| RR | 3.35▼ | -0.20 (-5.63%) | 3.56 | 3.315 | 10,670,960 |
| RTXG | 20.4686▼ | -1.7253 (-7.77%) | 21.7191 | 20.4686 | 4,493 |
| RUM | 6.73▼ | -0.04 (-0.59%) | 6.79 | 6.425 | 2,839,889 |
| RUN | 18.55▼ | -1.70 (-8.40%) | 19.89 | 18.515 | 6,796,912 |
| RVNL | 45.683▲ | +1.6642 (+3.78%) | 48.9131 | 42.12 | 97,402 |
| RVYL | 0.334▼ | -0.036 (-9.73%) | 0.3577 | 0.324 | 3,144,267 |
| RXRX | 4.36▼ | -0.27 (-5.83%) | 4.5444 | 4.36 | 18,257,371 |
| RYM | 18.87▼ | -0.64 (-3.28%) | 19.73 | 18.70 | 6,800 |
| RYOJ | 3.81▼ | -0.77 (-16.81%) | 4.59 | 3.79 | 36,448 |
| RZLV | 2.73▼ | -0.32 (-10.49%) | 2.97 | 2.72 | 14,467,572 |
| SAFX | 0.7194▼ | -0.0206 (-2.78%) | 0.733 | 0.6902 | 320,098 |
| SAGT | 2.39▼ | -0.1865 (-7.24%) | 2.45 | 2.31 | 63,900 |
| SAIH | 7.05▼ | -0.2919 (-3.98%) | 7.05 | 6.79 | 983 |
| SANA | 4.00▼ | -0.30 (-6.98%) | 4.28 | 3.93 | 5,435,244 |
| SATL | 1.60▼ | -0.05 (-3.03%) | 1.66 | 1.565 | 1,790,097 |
| SATS | 73.00▼ | -0.29 (-0.40%) | 73.46 | 70.84 | 2,310,900 |
| SBDS | 8.80▲ | +0.3752 (+4.45%) | 9.205 | 7.80 | 14,797 |
| SBET | 9.60▼ | -1.02 (-9.60%) | 9.90 | 9.38 | 8,654,500 |
| SBFM | 1.40▼ | -0.0494 (-3.41%) | 1.45 | 1.3801 | 33,612 |
| SBGI | 15.29▼ | -0.47 (-2.98%) | 15.565 | 15.19 | 317,125 |
| SBLX | 2.90▼ | -0.45 (-13.43%) | 3.33 | 2.68 | 80,200 |
| SCKT | 1.23▼ | -0.09 (-6.82%) | 1.30 | 0.97 | 90,000 |
| SCNI | 1.00▼ | -0.03 (-2.91%) | 1.09 | 0.9888 | 67,176 |
| SCYX | 0.6735▼ | -0.0166 (-2.41%) | 0.6977 | 0.67 | 174,240 |
| SDGR | 17.04▼ | -0.52 (-2.96%) | 17.30 | 16.86 | 728,533 |
| SDST | 3.21▼ | -0.33 (-9.32%) | 3.45 | 3.21 | 46,168 |
| SEDG | 32.92▼ | -3.61 (-9.88%) | 35.405 | 32.22 | 6,056,302 |
| SEI | 48.81▲ | +0.92 (+1.92%) | 50.24 | 46.415 | 2,018,582 |
| SER | 3.90▼ | -0.36 (-8.45%) | 4.1999 | 3.90 | 10,731 |
| SERV | 9.73▼ | -0.53 (-5.17%) | 10.1294 | 9.67 | 3,111,620 |
| SES | 1.87▼ | -0.10 (-5.08%) | 1.94 | 1.84 | 6,874,800 |
| SEZL | 60.61▼ | -1.14 (-1.85%) | 62.68 | 59.395 | 696,700 |
| SGI | 93.19▲ | +1.67 (+1.82%) | 93.23 | 88.27 | 2,239,000 |
| SGMO | 0.4254▼ | -0.0356 (-7.72%) | 0.458 | 0.4253 | 3,253,542 |
| SGMT | 6.80▼ | -0.42 (-5.82%) | 7.05 | 6.72 | 396,842 |
| SHIM | 2.53▼ | -0.11 (-4.17%) | 2.63 | 2.5082 | 12,983 |
| SHLS | 7.83▼ | -0.56 (-6.67%) | 8.155 | 7.805 | 3,590,888 |
| SHMD | 4.65▼ | -0.20 (-4.12%) | 4.895 | 4.5001 | 54,401 |
| SHOP | 149.28▼ | -9.36 (-5.90%) | 155.56 | 149.09 | 11,423,545 |
| SHPU | 30.06▼ | -4.0416 (-11.85%) | 32.77 | 30.06 | 37,540 |
| SIF | 6.255▼ | -0.035 (-0.56%) | 6.40 | 5.73 | 33,753 |
| SINT | 3.27▼ | -0.88 (-21.20%) | 3.99 | 3.27 | 183,488 |
| SION | 38.96▼ | -4.61 (-10.58%) | 41.11 | 35.42 | 710,898 |
| SITM | 287.11▼ | -10.59 (-3.56%) | 296.80 | 284.32 | 365,581 |
| SKIN | 1.49▲ | +0.01 (+0.68%) | 1.50 | 1.36 | 572,242 |
| SKYE | 1.21▼ | -0.10 (-7.63%) | 1.30 | 1.21 | 226,500 |
| SKYT | 15.27▼ | -0.12 (-0.78%) | 15.65 | 14.30 | 1,268,406 |
| SKYX | 2.09▼ | -0.04 (-1.88%) | 2.175 | 2.06 | 672,527 |
| SLAI | 1.38▼ | -0.10 (-6.76%) | 1.48 | 1.37 | 96,500 |
| SLDB | 5.21▼ | -0.22 (-4.05%) | 5.40 | 4.92 | 1,322,098 |
| SLDP | 4.87▼ | -0.33 (-6.35%) | 5.04 | 4.785 | 6,292,586 |
| SLI | 4.22▲ | +0.03 (+0.72%) | 4.375 | 4.02 | 2,733,900 |
| SLMT | 2.15▼ | -0.21 (-8.90%) | 2.47 | 2.09 | 1,820,700 |
| SLND | 3.20▲ | +0.02 (+0.63%) | 3.30 | 3.11 | 53,200 |
| SLNG | 4.71▲ | +0.04 (+0.86%) | 4.84 | 4.51 | 3,000 |