Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for Dec 22, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAME | 2.95▼ | -0.27 (-8.39%) | 3.17 | 2.68 | 107,160 |
| ABEV | 2.30▼ | -0.19 (-7.63%) | 2.34 | 2.28 | 40,082,183 |
| ABLV | 0.7999▼ | -0.0201 (-2.45%) | 0.82 | 0.7541 | 8,434 |
| ABP | 4.75▼ | -0.31 (-6.13%) | 4.832 | 4.75 | 8,571 |
| ADAG | 1.88▲ | +0.06 (+3.30%) | 1.88 | 1.76 | 39,243 |
| ADAM | 7.19▼ | -0.28 (-3.75%) | 7.25 | 7.15 | 595,500 |
| ADTX | 1.22▲ | +0.055 (+4.72%) | 1.33 | 1.10 | 910,800 |
| AFJK | 32.01▼ | -4.02 (-11.16%) | 38.55 | 31.71 | 55,706 |
| AGAE | 0.3837▲ | +0.0168 (+4.58%) | 0.39 | 0.3465 | 383,570 |
| AIHS | 1.0762▼ | -0.0441 (-3.94%) | 1.105 | 1.05 | 11,350 |
| AIM | 1.40▼ | -0.02 (-1.41%) | 1.45 | 1.34 | 36,355 |
| ALPS | 0.9401▼ | -0.0298 (-3.07%) | 0.9401 | 0.9401 | 14,548 |
| ALUR | 1.40▼ | -0.07 (-4.76%) | 1.45 | 1.32 | 72,600 |
| AMBO | 3.37▼ | -0.13 (-3.71%) | 3.4201 | 3.2828 | 4,438 |
| AMCI | 6.86▼ | -2.91 (-29.79%) | 7.70 | 6.84 | 0 |
| AMDD | 9.51▼ | -0.07 (-0.73%) | 9.58 | 9.28 | 3,155,900 |
| AMST | 2.30▼ | -0.36 (-13.53%) | 2.48 | 2.25 | 236,300 |
| ANEB | 1.72▼ | -0.45 (-20.74%) | 1.90 | 1.61 | 1,164,209 |
| ANL | 1.53▲ | +0.01 (+0.66%) | 1.53 | 1.42 | 15,508 |
| ANTX | 1.11▼ | -0.01 (-0.89%) | 1.17 | 1.03 | 51,206 |
| ARBB | 6.11▼ | -0.65 (-9.62%) | 6.7885 | 5.95 | 47,758 |
| ASGM | 26.53▼ | -0.9411 (-3.43%) | 26.53 | 26.53 | 259 |
| ASNS | 0.5889▲ | +0.0189 (+3.32%) | 0.6024 | 0.54 | 1,183,901 |
| ASPC | 12.44▼ | -1.37 (-9.92%) | 12.85 | 12.075 | 17,200 |
| ATXG | 0.462▲ | +0.0019 (+0.41%) | 0.4639 | 0.4301 | 50,561 |
| ATYR | 0.7259▼ | -0.0241 (-3.21%) | 0.7475 | 0.7052 | 1,654,984 |
| AXIA | 8.85▼ | -2.57 (-22.50%) | 9.64 | 8.775 | 6,019,691 |
| AXIL | 7.84▼ | -0.01 (-0.13%) | 7.84 | 7.3012 | 61,675 |
| BBDO | 2.82▼ | -0.13 (-4.41%) | 2.89 | 2.82 | 47,800 |
| BHM | 9.00▲ | +0.05 (+0.56%) | 9.00 | 8.40 | 10,288 |
| BLIV | 3.57▼ | -0.32 (-8.23%) | 3.95 | 3.57 | 9,800 |
| BMNZ | 18.50▲ | +0.55 (+3.06%) | 19.2098 | 16.5905 | 2,653,306 |
| BNBX | 2.47▼ | -0.04 (-1.59%) | 2.5995 | 2.3999 | 28,403 |
| BOIL | 21.88▼ | -2.07 (-8.64%) | 22.05 | 21.0307 | 14,363,983 |
| BRCC | 1.21▼ | -0.05 (-3.97%) | 1.22 | 1.19 | 678,805 |
| BRF | 15.3962▼ | -1.0327 (-6.29%) | 15.6096 | 15.30 | 12,099 |
| BRIA | 1.643▼ | -0.012 (-0.73%) | 1.65 | 1.565 | 19,500 |
| BUI | 26.25▼ | -0.85 (-3.14%) | 26.34 | 25.85 | 87,900 |
| BYSI | 1.90▼ | -0.45 (-19.15%) | 2.22 | 1.90 | 221,174 |
| CAPT | 0.3274▼ | -0.099 (-23.22%) | 0.405 | 0.2995 | 1,915,378 |
| CCEL | 3.68▼ | -0.02 (-0.54%) | 3.99 | 3.57 | 7,100 |
| CCTG | 0.178▼ | -0.016 (-8.25%) | 0.1877 | 0.178 | 165,710 |
| CDLR | 18.56▲ | +0.03 (+0.16%) | 18.57 | 17.78 | 135,900 |
| CDTG | 0.4206▼ | -0.0184 (-4.19%) | 0.4445 | 0.38 | 1,938 |
| CETY | 0.8889▲ | +0.0169 (+1.94%) | 0.89 | 0.8447 | 189,657 |
| CHGG | 0.89▼ | -0.06 (-6.32%) | 0.95 | 0.89 | 867,400 |
| CHSN | 2.30▲ | +0.07 (+3.14%) | 2.399 | 2.04 | 28,752 |
| CITR | 7.70▼ | -0.80 (-9.41%) | 8.25 | 7.70 | 36,987 |
| CMBM | 1.52▼ | -0.10 (-6.17%) | 1.63 | 1.5101 | 341,174 |
| CNEY | 0.634▲ | +0.0152 (+2.46%) | 0.64 | 0.58 | 66,633 |
| COCH | 0.705▼ | -0.028 (-3.82%) | 0.749 | 0.675 | 219,000 |
| CONI | 57.71▼ | -1.28 (-2.17%) | 57.78 | 54.5837 | 108,050 |
| CSAI | 1.12▼ | -0.02 (-1.75%) | 1.15 | 1.10 | 154,300 |
| CSBR | 7.25▲ | +0.03 (+0.42%) | 7.39 | 6.7401 | 14,290 |
| CV | 13.09▼ | -0.14 (-1.06%) | 13.438 | 11.92 | 141,400 |
| DAMD | 24.55▼ | -0.3029 (-1.22%) | 24.82 | 23.42 | 54,293 |
| DBVT | 20.27▼ | -2.49 (-10.94%) | 21.02 | 19.43 | 850,749 |
| DCX | 0.5079▼ | -0.0451 (-8.16%) | 0.55 | 0.4987 | 369,761 |
| DGICB | 16.81▼ | -0.33 (-1.93%) | 16.8599 | 16.60 | 1,670 |
| DRCT | 0.061▼ | -0.005 (-7.58%) | 0.067 | 0.06 | 8,732,600 |
| DRIO | 10.07▼ | -1.47 (-12.74%) | 11.47 | 10.07 | 22,464 |
| DUST | 6.89▼ | -0.49 (-6.64%) | 7.058 | 6.73 | 46,094,306 |
| DWSH | 6.405▼ | -0.3954 (-5.81%) | 6.41 | 6.35 | 31,716 |
| DWTX | 4.84▼ | -1.61 (-24.96%) | 6.80 | 4.80 | 288,929 |
| DXF | 2.36▲ | +0.23 (+10.80%) | 2.53 | 1.88 | 83,200 |
| DXST | 1.23▼ | -0.04 (-3.15%) | 1.25 | 1.11 | 36,500 |
| EDUC | 1.28▼ | -0.05 (-3.76%) | 1.34 | 1.245 | 28,721 |
| EGG | 4.60▲ | +0.30 (+6.98%) | 5.15 | 3.98 | 55,199 |
| ELLO | 21.79▼ | -0.76 (-3.37%) | 21.79 | 21.60 | 1,200 |
| ELPC | 9.04▼ | -0.56 (-5.83%) | 9.49 | 8.98 | 115,536 |
| ELWS | 5.53▲ | +0.51 (+10.16%) | 5.53 | 4.7976 | 1,485 |
| ERNA | 1.28▼ | -0.03 (-2.29%) | 1.2862 | 1.25 | 12,749 |
| ETHD | 49.34▲ | +0.66 (+1.36%) | 49.75 | 46.18 | 909,649 |
| EVMT | 16.209▼ | -1.841 (-10.20%) | 16.52 | 16.12 | 88,300 |
| FDP | 36.07▼ | -1.48 (-3.94%) | 36.325 | 35.2601 | 625,928 |
| FENG | 1.87▼ | -0.12 (-6.03%) | 1.97 | 1.81 | 16,000 |
| FLNT | 2.37▲ | +0.34 (+16.75%) | 2.37 | 1.95 | 126,364 |
| FLYE | 6.40▼ | -0.33 (-4.90%) | 6.58 | 6.398 | 5,110 |
| FMFC | 0.297▼ | -0.022 (-6.90%) | 0.319 | 0.271 | 122,200 |
| FUSE | 1.89▼ | -0.18 (-8.70%) | 2.00 | 1.8372 | 81,829 |
| GCTK | 4.60▼ | -0.14 (-2.95%) | 4.845 | 4.53 | 37,700 |
| GIBO | 2.67▼ | -0.04 (-1.48%) | 2.95 | 2.4601 | 57,210 |
| GLL | 24.64▼ | -1.19 (-4.61%) | 24.925 | 24.58 | 1,398,968 |
| GPUS | 0.2337▼ | -0.0263 (-10.12%) | 0.2496 | 0.2281 | 25,163,972 |
| GTN.A | 10.03▼ | -0.87 (-7.98%) | 10.40 | 10.00 | 2,600 |
| GXUS | 55.76▲ | +0.243 (+0.44%) | 55.76 | 53.22 | 700 |
| HDGE | 15.80▼ | -0.64 (-3.89%) | 15.8328 | 15.70 | 80,446 |
| HEPS | 2.475▼ | -0.815 (-24.77%) | 2.88 | 2.42 | 1,378,314 |
| HIHO | 0.83▲ | +0.0096 (+1.17%) | 0.85 | 0.77 | 295,925 |
| HOOZ | 19.54▼ | -0.33 (-1.66%) | 19.9075 | 18.951 | 71,476 |
| INCR | 1.23▼ | -0.13 (-9.56%) | 1.27 | 1.22 | 127,939 |
| INLF | 0.5599▼ | -0.009 (-1.58%) | 0.56 | 0.5446 | 26,404 |
| IONZ | 16.61▼ | -4.67 (-21.95%) | 20.25 | 15.14 | 3,463,200 |
| IOTR | 2.62▼ | -0.14 (-5.07%) | 2.64 | 2.4901 | 15,166 |
| IPDN | 1.60▼ | -0.11 (-6.43%) | 1.67 | 1.59 | 61,183 |
| IPW | 11.80▼ | -0.20 (-1.67%) | 11.9799 | 11.2001 | 14,700 |
| ITRM | 0.3572▼ | -0.0128 (-3.46%) | 0.3693 | 0.354 | 936,913 |
| JBDI | 0.8899▼ | -0.0301 (-3.27%) | 0.92 | 0.81 | 76,167 |
| JDST | 2.43▼ | -0.21 (-7.95%) | 2.4992 | 2.36 | 34,032,714 |
| JLHL | 3.67▲ | +0.07 (+1.94%) | 3.79 | 3.20 | 142,000 |