Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for Aug 18, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AACG | 0.9959▼ | -0.0141 (-1.40%) | 1.02 | 0.9253 | 27,795 |
| AALG | 11.7636▼ | -0.6342 (-5.12%) | 12.12 | 11.7636 | 34,629 |
| AAOI | 131.41▼ | -23.48 (-15.16%) | 151.4122 | 131.22 | 14,318,110 |
| ABSI | 8.85▼ | -0.39 (-4.22%) | 9.14 | 8.55 | 2,481,099 |
| ACHR | 6.32▼ | -0.07 (-1.10%) | 6.42 | 6.13 | 30,456,052 |
| ACLS | 135.39▼ | -8.72 (-6.05%) | 138.99 | 132.87 | 288,149 |
| ACMR | 84.37▼ | -1.27 (-1.48%) | 84.99 | 78.04 | 2,441,494 |
| ACTS | 26.83▼ | -0.8681 (-3.13%) | 26.83 | 26.83 | 100 |
| ACXP | 1.44▼ | -0.21 (-12.73%) | 1.65 | 1.405 | 267,703 |
| ADCT | 1.03▼ | -0.07 (-6.36%) | 1.08 | 1.03 | 3,442,734 |
| ADEA | 28.02▼ | -1.65 (-5.56%) | 28.96 | 27.77 | 1,273,636 |
| ADIL | 5.45▲ | +0.46 (+9.22%) | 5.55 | 4.73 | 125,657 |
| ADTN | 8.10▼ | -0.555 (-6.41%) | 8.47 | 7.88 | 2,889,197 |
| AEHR | 123.25▼ | -22.36 (-15.36%) | 141.36 | 121.14 | 3,208,741 |
| AEIS | 314.43▼ | -34.20 (-9.81%) | 334.00 | 309.025 | 632,862 |
| AEVA | 21.03▼ | -2.72 (-11.45%) | 23.12 | 20.71 | 2,169,449 |
| AFRM | 73.56▼ | -0.96 (-1.29%) | 75.86 | 71.50 | 3,861,963 |
| AGIG | 0.92▼ | -0.007 (-0.76%) | 0.92 | 0.887 | 33,859 |
| AGMI | 70.5057▼ | -2.4584 (-3.37%) | 70.5057 | 70.5057 | 141 |
| AGQ | 76.21▼ | -6.00 (-7.30%) | 80.5831 | 75.72 | 2,186,982 |
| AGRZ | 0.297▲ | +0.0289 (+10.78%) | 0.3855 | 0.2402 | 9,818,126 |
| AGX | 553.03▼ | -36.24 (-6.15%) | 575.4899 | 549.29 | 376,241 |
| AIBU | 63.7872▼ | -3.0895 (-4.62%) | 64.43 | 63.655 | 3,802 |
| AIFA | 2.96▼ | -0.065 (-2.15%) | 3.3999 | 2.92 | 145,081 |
| AIOS | 15.42▲ | +1.16 (+8.13%) | 16.5928 | 13.00 | 85,788 |
| AIP | 25.81▼ | -2.02 (-7.26%) | 26.82 | 25.01 | 700,374 |
| AIRJ | 5.32▼ | -0.49 (-8.43%) | 5.76 | 5.2617 | 1,577,182 |
| AIRO | 8.98▼ | -0.43 (-4.57%) | 9.4433 | 8.84 | 665,170 |
| AIS | 69.64▼ | -5.01 (-6.71%) | 71.89 | 69.1468 | 637,984 |
| AIXI | 0.7248▼ | -0.1675 (-18.77%) | 0.7999 | 0.70 | 1,552,161 |
| AKAN | 4.86▼ | -0.55 (-10.17%) | 5.3074 | 4.7288 | 397,460 |
| AKO.B | 30.07▼ | -0.86 (-2.78%) | 30.16 | 29.97 | 2,706 |
| ALAB | 303.44▼ | -16.73 (-5.23%) | 311.95 | 293.0154 | 4,890,799 |
| ALBG | 6.9869▼ | -0.1331 (-1.87%) | 6.9869 | 6.68 | 30,537 |
| ALGM | 39.39▼ | -4.86 (-10.98%) | 43.05 | 39.335 | 2,574,785 |
| ALM | 15.60▼ | -0.76 (-4.65%) | 16.145 | 15.265 | 6,053,328 |
| ALMU | 16.07▼ | -1.71 (-9.62%) | 17.465 | 16.01 | 510,623 |
| ALNT | 108.74▼ | -4.28 (-3.79%) | 110.465 | 107.34 | 249,407 |
| ALOY | 13.50▼ | -0.355 (-2.56%) | 14.00 | 13.0804 | 1,856,072 |
| ALZN | 1.52▼ | -0.06 (-3.80%) | 1.5763 | 1.51 | 37,531 |
| AMA | 26.75▼ | -2.29 (-7.89%) | 26.85 | 24.955 | 464,441 |
| AMAT | 514.33▼ | -20.98 (-3.92%) | 516.80 | 497.73 | 8,548,513 |
| AMBQ | 63.01▼ | -4.85 (-7.15%) | 65.375 | 61.86 | 388,054 |
| AMD | 484.39▼ | -21.61 (-4.27%) | 491.81 | 475.00 | 23,516,128 |
| AMDG | 88.3728▼ | -8.2872 (-8.57%) | 90.0909 | 84.88 | 23,174 |
| AMDL | 51.96▼ | -5.01 (-8.79%) | 53.56 | 49.95 | 2,372,603 |
| AMIX | 6.17▼ | -0.23 (-3.59%) | 6.25 | 5.75 | 101,631 |
| AMKR | 54.84▼ | -6.46 (-10.54%) | 59.1999 | 53.82 | 5,163,127 |
| AMOM | 59.0312▼ | -1.8273 (-3.00%) | 59.0312 | 58.66 | 1,673 |
| AMPG | 3.53▼ | -0.17 (-4.59%) | 3.7199 | 3.51 | 2,710,287 |
| AMPX | 10.71▼ | -0.87 (-7.51%) | 11.36 | 10.66 | 5,229,147 |
| AMRC | 25.49▼ | -3.01 (-10.56%) | 26.97 | 25.43 | 882,256 |
| AMSC | 31.02▼ | -1.11 (-3.45%) | 31.35 | 30.35 | 604,704 |
| AMUU | 184.02▼ | -17.40 (-8.64%) | 189.00 | 176.86 | 71,035 |
| ANDG | 45.75▼ | -3.25 (-6.63%) | 46.295 | 44.57 | 454,797 |
| ANEL | 25.5252▼ | -2.5885 (-9.21%) | 26.96 | 24.6282 | 45,620 |
| ANIX | 3.43▼ | -0.06 (-1.72%) | 3.4937 | 3.33 | 116,836 |
| AOSL | 28.38▼ | -2.69 (-8.66%) | 29.565 | 27.80 | 581,934 |
| APH | 159.57▼ | -11.30 (-6.61%) | 166.38 | 158.10 | 7,537,300 |
| APLD | 28.51▼ | -2.67 (-8.56%) | 30.69 | 28.10 | 18,093,171 |
| APUS | 4.00▼ | -0.28 (-6.54%) | 4.24 | 3.87 | 37,128 |
| APWC | 1.49▼ | -0.02 (-1.32%) | 1.50 | 1.39 | 69,869 |
| ARBB | 4.2787▲ | +0.0087 (+0.20%) | 4.315 | 4.01 | 3,153 |
| AREC | 2.68▼ | -0.27 (-9.15%) | 2.85 | 2.66 | 2,202,987 |
| ARM | 253.32▼ | -18.11 (-6.67%) | 258.47 | 247.60 | 6,155,756 |
| ARMG | 17.69▼ | -2.81 (-13.71%) | 18.50 | 16.852 | 959,362 |
| ARMH | 10.6341▼ | -0.7588 (-6.66%) | 10.86 | 10.45 | 10,036 |
| ARQQ | 21.98▼ | -2.37 (-9.73%) | 23.86 | 21.8001 | 335,919 |
| ARTY | 73.55▼ | -4.12 (-5.30%) | 75.40 | 73.27 | 884,253 |
| ASMG | 50.7521▼ | -5.0092 (-8.98%) | 51.9935 | 49.50 | 47,737 |
| ASMH | 12.2099▼ | -0.5559 (-4.35%) | 12.3199 | 12.0501 | 8,317 |
| ASML | 1,802.98▼ | -80.14 (-4.26%) | 1,820.4099 | 1,775.70 | 1,463,646 |
| ASMU | 33.39▼ | -3.12 (-8.55%) | 33.85 | 32.425 | 89,125 |
| ASTS | 67.07▼ | -4.07 (-5.72%) | 68.5499 | 66.01 | 9,048,683 |
| ASX | 36.41▼ | -3.50 (-8.77%) | 37.18 | 35.875 | 14,746,308 |
| ATGL | 6.75▼ | -0.25 (-3.57%) | 6.80 | 6.51 | 7,761 |
| ATHM | 21.97▼ | -0.52 (-2.31%) | 22.01 | 21.18 | 602,630 |
| ATOM | 4.92▼ | -0.50 (-9.23%) | 5.29 | 4.90 | 695,886 |
| ATXG | 4.01▼ | -0.03 (-0.74%) | 4.065 | 3.80 | 42,200 |
| AUC | 6.98 | +0.00 (+0.00%) | 6.98 | 6.71 | 6,173 |
| AUGO | 76.24▼ | -2.30 (-2.93%) | 76.92 | 74.09 | 547,857 |
| AUR | 6.15▼ | -0.82 (-11.76%) | 6.50 | 5.92 | 77,051,926 |
| AVEX | 19.91▼ | -0.31 (-1.53%) | 21.15 | 19.30 | 1,045,720 |
| AVGG | 26.3063▼ | -1.9426 (-6.88%) | 27.115 | 26.0315 | 163,306 |
| AVGU | 33.6159▼ | -2.4857 (-6.89%) | 34.63 | 33.30 | 79,232 |
| AVGX | 45.35▼ | -3.10 (-6.40%) | 46.55 | 44.60 | 394,465 |
| AVL | 43.03▼ | -2.95 (-6.42%) | 44.30 | 42.315 | 859,812 |
| AVXX | 6.78▼ | -0.57 (-7.76%) | 7.41 | 6.74 | 184,188 |
| AWX | 2.75▼ | -0.02 (-0.72%) | 2.75 | 2.6501 | 9,422 |
| AXTI | 82.31▼ | -13.66 (-14.23%) | 94.86 | 80.37 | 15,565,449 |
| AYA | 24.99▼ | -1.68 (-6.30%) | 26.31 | 24.95 | 766,580 |
| AZI | 1.15▼ | -0.10 (-8.00%) | 1.25 | 1.15 | 120,109 |
| BAI | 45.17▼ | -2.56 (-5.36%) | 46.40 | 44.86 | 2,601,669 |
| BBAI | 3.12▼ | -0.09 (-2.80%) | 3.23 | 3.08 | 18,422,288 |
| BBLG | 0.6433▼ | -0.0167 (-2.53%) | 0.6572 | 0.605 | 94,537 |
| BBUL | 13.2553▼ | -0.4885 (-3.55%) | 13.30 | 12.749 | 2,719 |
| BCAR | 5.33▼ | -0.49 (-8.42%) | 5.75 | 5.15 | 53,490 |
| BCGS | 27.9654▼ | -0.8654 (-3.00%) | 27.9654 | 27.9654 | 10 |
| BDSX | 22.34▼ | -0.91 (-3.91%) | 23.00 | 22.00 | 106,748 |
| BE | 209.01▼ | -23.15 (-9.97%) | 222.70 | 205.50 | 14,581,231 |