Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for Nov 18, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AACG | 1.26▲ | +0.03 (+2.44%) | 1.30 | 1.16 | 33,464 |
| ABVC | 2.92▲ | +0.02 (+0.69%) | 2.96 | 2.78 | 60,549 |
| AII | 23.17▼ | -0.98 (-4.06%) | 24.205 | 22.51 | 237,805 |
| AIRS | 4.07▼ | -0.10 (-2.40%) | 4.25 | 3.80 | 2,419,555 |
| ALAR | 11.77▼ | -0.73 (-5.84%) | 12.5428 | 11.5201 | 65,410 |
| ALBT | 1.52▼ | -0.245 (-13.88%) | 1.75 | 1.50 | 58,662 |
| ALPS | 0.8447▼ | -0.0473 (-5.30%) | 0.857 | 0.7989 | 195,691 |
| AMBO | 4.10▼ | -0.01 (-0.24%) | 4.20 | 3.91 | 16,285 |
| AMBQ | 23.06▼ | -1.20 (-4.95%) | 24.03 | 22.965 | 94,249 |
| AMDG | 35.34▼ | -3.15 (-8.18%) | 37.30 | 33.62 | 112,800 |
| AMDL | 18.66▼ | -1.75 (-8.57%) | 19.94 | 17.74 | 10,861,037 |
| AMPG | 3.115▲ | +0.075 (+2.47%) | 3.12 | 2.91 | 468,600 |
| AMTD | 1.0295▼ | -0.0005 (-0.05%) | 1.05 | 0.99 | 33,467 |
| AMUU | 73.64▼ | -6.81 (-8.46%) | 78.43 | 70.2924 | 222,483 |
| AMZE | 0.3333▼ | -0.0367 (-9.92%) | 0.3575 | 0.3122 | 4,785,172 |
| AMZU | 34.47▼ | -3.32 (-8.79%) | 36.93 | 34.42 | 3,356,000 |
| AMZZ | 29.66▼ | -2.87 (-8.82%) | 31.7099 | 29.59 | 476,434 |
| ANPA | 30.25▼ | -2.44 (-7.46%) | 31.87 | 30.25 | 3,404 |
| AOMR | 8.29▼ | -0.60 (-6.75%) | 8.63 | 8.285 | 368,184 |
| APPX | 24.33▼ | -1.24 (-4.85%) | 25.74 | 23.96 | 369,446 |
| APWC | 1.76▼ | -0.03 (-1.68%) | 1.77 | 1.635 | 19,865 |
| APYX | 3.81▼ | -0.22 (-5.46%) | 3.88 | 3.18 | 347,391 |
| ARBK | 0.2417▼ | -0.0005 (-0.21%) | 0.2529 | 0.2301 | 1,532,459 |
| ARMG | 9.533▼ | -0.607 (-5.99%) | 9.978 | 9.14 | 148,100 |
| ARMH | 60.5176▼ | -1.595 (-2.57%) | 60.5176 | 59.97 | 370 |
| ASPC | 10.90▼ | -0.31 (-2.77%) | 10.97 | 10.73 | 400 |
| ATCH | 0.287▼ | -0.0065 (-2.21%) | 0.294 | 0.27 | 4,683,300 |
| ATGL | 20.00▼ | -1.61 (-7.45%) | 23.50 | 14.68 | 119,972 |
| ATHE | 3.60▼ | -0.1942 (-5.12%) | 3.6955 | 3.5212 | 18,505 |
| ATMC | 12.05▼ | -0.40 (-3.21%) | 12.05 | 12.05 | 340 |
| AZ | 5.35▲ | +0.01 (+0.19%) | 5.45 | 4.9975 | 626,430 |
| BAK | 3.09▲ | +0.07 (+2.32%) | 3.09 | 2.91 | 1,442,900 |
| BDRX | 4.60▼ | -0.86 (-15.75%) | 4.8199 | 4.27 | 142,251 |
| BE | 104.97▼ | -2.14 (-2.00%) | 112.07 | 103.00 | 13,050,644 |
| BFLY | 2.01▲ | +0.04 (+2.03%) | 2.055 | 1.90 | 4,544,986 |
| BIDU | 117.14▲ | +3.03 (+2.66%) | 118.055 | 108.01 | 6,710,025 |
| BITF | 2.75▲ | +0.08 (+3.00%) | 2.81 | 2.58 | 65,555,498 |
| BIYA | 0.3231▼ | -0.0184 (-5.39%) | 0.3399 | 0.3193 | 212,160 |
| BKV | 26.72▼ | -1.30 (-4.64%) | 27.40 | 26.26 | 1,163,390 |
| BLDP | 2.89▼ | -0.02 (-0.69%) | 2.97 | 2.812 | 6,283,016 |
| BLNK | 1.41▲ | +0.01 (+0.71%) | 1.44 | 1.3201 | 2,629,336 |
| BMHL | 3.58▲ | +0.03 (+0.85%) | 3.58 | 3.25 | 241 |
| BNAI | 0.40▲ | +0.01 (+2.56%) | 0.40 | 0.36 | 1,140,566 |
| BNKK | 0.1441▲ | +0.0041 (+2.93%) | 0.1495 | 0.1331 | 8,071,510 |
| BQ | 1.92▼ | -0.18 (-8.57%) | 2.02 | 1.8701 | 293,542 |
| BRBI | 14.59▼ | -0.995 (-6.38%) | 15.4222 | 14.29 | 44,442 |
| BRBR | 26.26▲ | +0.64 (+2.50%) | 26.335 | 22.45 | 12,968,562 |
| BTCS | 3.00▲ | +0.45 (+17.65%) | 3.06 | 2.45 | 3,272,535 |
| BTOC | 0.4966▼ | -0.0519 (-9.46%) | 0.5822 | 0.4662 | 608,122 |
| BTOG | 0.2717▲ | +0.0217 (+8.68%) | 0.2798 | 0.2425 | 911,359 |
| BTQ | 7.35▲ | +1.46 (+24.79%) | 7.92 | 5.6501 | 9,085,816 |
| BURU | 0.2039▼ | -0.0117 (-5.43%) | 0.212 | 0.1969 | 33,997,095 |
| BUUU | 7.50▼ | -0.49 (-6.13%) | 7.50 | 7.50 | 22 |
| BWET | 21.09▼ | -0.56 (-2.59%) | 21.628 | 20.385 | 25,362 |
| BYSI | 1.95▼ | -0.10 (-4.88%) | 2.06 | 1.95 | 9,626 |
| BZ | 20.79▲ | +0.27 (+1.32%) | 21.01 | 19.02 | 4,485,994 |
| CALC | 3.07▼ | -0.074 (-2.35%) | 3.17 | 3.01 | 6,608 |
| CAPS | 0.9001▼ | -0.1799 (-16.66%) | 1.03 | 0.801 | 1,279,608 |
| CAPT | 0.909▼ | -0.0575 (-5.95%) | 0.93 | 0.8764 | 264,716 |
| CARV | 3.01▼ | -0.135 (-4.29%) | 3.01 | 2.8975 | 120,997 |
| CASI | 1.21▲ | +0.02 (+1.68%) | 1.2394 | 1.15 | 5,452 |
| CCCC | 2.48▼ | -0.02 (-0.80%) | 2.525 | 2.39 | 918,383 |
| CDLR | 17.37▼ | -0.63 (-3.50%) | 17.46 | 17.08 | 123,100 |
| CDTG | 0.47▲ | +0.0486 (+11.53%) | 0.47 | 0.35 | 90,301 |
| CELC | 91.60▼ | -0.63 (-0.68%) | 93.36 | 86.56 | 1,426,927 |
| CEP | 14.39▲ | +0.63 (+4.58%) | 14.69 | 12.81 | 298,178 |
| CEVA | 20.16▼ | -3.42 (-14.50%) | 22.06 | 20.09 | 1,858,346 |
| CHAI | 2.26▼ | -0.01 (-0.44%) | 2.29 | 2.1101 | 90,965 |
| CHPX | 52.3544▼ | -1.0506 (-1.97%) | 52.80 | 51.66 | 7,109 |
| CIIT | 0.416▼ | -0.13 (-23.81%) | 0.52 | 0.40 | 292,921 |
| CIVI | 28.72▲ | +1.01 (+3.64%) | 28.95 | 26.69 | 1,952,500 |
| CJMB | 3.12▼ | -0.62 (-16.58%) | 3.78 | 3.11 | 25,245 |
| CLDI | 1.49▼ | -0.01 (-0.67%) | 1.53 | 1.40 | 92,700 |
| CLGN | 2.15▲ | +0.02 (+0.94%) | 2.15 | 2.016 | 11,962 |
| CLRO | 4.93▼ | -0.02 (-0.40%) | 4.93 | 4.71 | 5,470 |
| CLWT | 1.125▼ | -0.055 (-4.66%) | 1.125 | 1.10 | 441 |
| CNBS | 19.32▼ | -0.784 (-3.90%) | 19.8153 | 19.13 | 4,149 |
| CNCK | 3.20▼ | -0.04 (-1.23%) | 3.30 | 3.12 | 17,882 |
| CNF | 4.79▼ | -0.08 (-1.64%) | 4.862 | 4.51 | 7,132 |
| CODA | 8.00▼ | -0.08 (-0.99%) | 8.1451 | 7.80 | 24,857 |
| CPOP | 0.4329▼ | -0.0991 (-18.63%) | 0.4905 | 0.3888 | 2,068,095 |
| CRDO | 139.56▼ | -6.02 (-4.14%) | 144.53 | 137.05 | 4,502,978 |
| CRE | 0.4103▼ | -0.002 (-0.49%) | 0.4506 | 0.39 | 71,133 |
| CREV | 1.85▼ | -0.81 (-30.45%) | 2.56 | 1.75 | 145,371 |
| CRWG | 3.58▼ | -0.04 (-1.10%) | 3.85 | 3.1501 | 8,517,764 |
| CSAI | 1.08▼ | -0.20 (-15.62%) | 1.30 | 1.04 | 2,108,300 |
| CTEC | 54.9119▼ | -0.5181 (-0.93%) | 55.61 | 53.53 | 3,799 |
| CTMX | 3.66▲ | +0.11 (+3.10%) | 3.69 | 3.42 | 3,354,374 |
| CUPR | 0.7351▼ | -0.0002 (-0.03%) | 0.7353 | 0.705 | 37,572 |
| CURX | 0.5001▼ | -0.0188 (-3.62%) | 0.5199 | 0.4808 | 137,613 |
| CYCU | 4.18▼ | -0.33 (-7.32%) | 4.55 | 3.88 | 559,012 |
| DAT | 44.512▼ | -0.222 (-0.50%) | 44.512 | 43.01 | 900 |
| DFDV | 7.18▲ | +0.44 (+6.53%) | 7.34 | 6.48 | 1,698,835 |
| DFLI | 0.77▼ | -0.03 (-3.75%) | 0.79 | 0.70 | 18,648,200 |
| DGXX | 3.99▲ | +0.29 (+7.84%) | 4.07 | 3.4801 | 6,189,905 |
| DKNX | 7.21▲ | +0.2633 (+3.79%) | 7.32 | 6.71 | 58,550 |
| DLLL | 22.45▼ | -0.04 (-0.18%) | 23.50 | 21.3037 | 97,155 |
| DMRC | 7.32▲ | +0.05 (+0.69%) | 7.41 | 6.8001 | 193,214 |
| DPRO | 6.66▲ | +0.23 (+3.58%) | 6.73 | 6.03 | 1,395,173 |
| DQ | 32.29▼ | -2.21 (-6.41%) | 33.35 | 31.52 | 1,400,600 |