Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for Sep 04, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ABLV | 0.94▼ | -0.11 (-10.48%) | 1.04 | 0.8877 | 6,769 |
| ABTC | 7.99▼ | -1.35 (-14.45%) | 9.19 | 7.87 | 4,731,248 |
| ABTS | 1.51▼ | -0.03 (-1.95%) | 1.51 | 1.45 | 7,442 |
| ADBE | 266.51▼ | -19.24 (-6.73%) | 275.91 | 263.93 | 6,644,829 |
| ADBG | 4.69▼ | -0.75 (-13.79%) | 5.04 | 4.60 | 2,829,833 |
| ADBT | 0.3334▼ | -0.0103 (-3.00%) | 0.3529 | 0.27 | 53,802,662 |
| ADBU | 26.5274▼ | -4.1426 (-13.51%) | 28.60 | 26.14 | 26,354 |
| AEHL | 8.17▲ | +0.72 (+9.66%) | 8.4396 | 6.72 | 1,555,156 |
| AEMD | 1.82▼ | -0.11 (-5.70%) | 1.82 | 1.70 | 165,472 |
| AG | 20.97▼ | -0.42 (-1.96%) | 21.23 | 20.49 | 7,528,297 |
| AGQ | 81.70▼ | -1.97 (-2.35%) | 82.09 | 79.75 | 2,473,861 |
| AIB | 1.28▲ | +0.02 (+1.59%) | 1.29 | 1.15 | 699,921 |
| AIDX | 0.5915▼ | -0.02 (-3.27%) | 0.6212 | 0.582 | 131,167 |
| AIIR | 7.30▲ | +0.18 (+2.53%) | 7.40 | 6.86 | 3,191 |
| AIOS | 12.19▼ | -1.09 (-8.21%) | 12.68 | 12.00 | 13,049 |
| AIRE | 1.50▼ | -0.07 (-4.46%) | 1.66 | 1.50 | 40,552 |
| AIXI | 0.4715▼ | -0.0125 (-2.58%) | 0.494 | 0.4451 | 916,055 |
| AKTX | 11.47▲ | +0.63 (+5.81%) | 11.82 | 10.1703 | 108,162 |
| ALB | 126.28▼ | -5.88 (-4.45%) | 129.25 | 122.45 | 3,230,930 |
| ALBG | 6.2255▼ | -0.6012 (-8.81%) | 6.43 | 5.86 | 23,304 |
| ALP | 0.0992▼ | -0.0158 (-13.74%) | 0.1027 | 0.095 | 9,315,521 |
| AMBO | 1.99▼ | -0.11 (-5.24%) | 2.02 | 1.99 | 771 |
| AMZE | 0.174▼ | -0.002 (-1.14%) | 0.186 | 0.169 | 4,983,445 |
| ANGH | 3.52▼ | -0.18 (-4.86%) | 3.66 | 3.40 | 145,921 |
| ARTW | 3.32▲ | +0.2899 (+9.57%) | 3.32 | 2.81 | 91,318 |
| ASAN | 8.81▼ | -1.28 (-12.69%) | 9.01 | 8.32 | 17,245,908 |
| ASM | 7.33▼ | -0.36 (-4.68%) | 7.60 | 7.315 | 4,955,229 |
| ASST | 27.14▲ | +0.32 (+1.19%) | 27.35 | 25.18 | 8,996,803 |
| ATXG | 3.65▲ | +0.0103 (+0.28%) | 3.86 | 3.31 | 6,427 |
| AUC | 6.22▼ | -0.10 (-1.58%) | 6.40 | 6.08 | 4,668 |
| AUGO | 84.91▼ | -3.20 (-3.63%) | 85.69 | 83.065 | 849,395 |
| AURE | 1.4723▼ | -0.032 (-2.13%) | 1.4723 | 1.42 | 5,904 |
| AYA | 28.91▼ | -0.91 (-3.05%) | 29.295 | 28.00 | 817,643 |
| BALY | 9.14▼ | -1.10 (-10.74%) | 9.80 | 8.85 | 178,291 |
| BCAB | 1.32▲ | +0.02 (+1.54%) | 1.39 | 1.16 | 19,100 |
| BCOR | 27.0036▼ | -0.6145 (-2.22%) | 27.02 | 26.78 | 1,524 |
| BETE | 38.7199▼ | -0.9705 (-2.45%) | 38.8099 | 38.425 | 2,726 |
| BETH | 44.2086▼ | -1.1307 (-2.49%) | 44.2086 | 43.611 | 884 |
| BGLC | 1.45▼ | -0.02 (-1.36%) | 1.45 | 1.39 | 813 |
| BGM | 0.285▲ | +0.002 (+0.71%) | 0.285 | 0.2701 | 14,776 |
| BHP | 90.42▼ | -2.29 (-2.47%) | 91.01 | 89.32 | 1,781,329 |
| BIAF | 15.27▲ | +2.49 (+19.48%) | 20.3499 | 10.90 | 20,085,150 |
| BITC | 41.2335▼ | -1.0465 (-2.48%) | 41.2335 | 40.81 | 2,708 |
| BITO | 10.74▼ | -0.26 (-2.36%) | 10.75 | 10.57 | 66,108,700 |
| BITU | 14.14▼ | -0.72 (-4.85%) | 14.15 | 13.685 | 4,850,807 |
| BKKT | 8.33▼ | -0.05 (-0.60%) | 8.37 | 7.9612 | 737,706 |
| BLSG | 3.5129▼ | -0.0387 (-1.09%) | 3.52 | 3.1601 | 164,424 |
| BLSH | 36.00▼ | -0.22 (-0.61%) | 36.04 | 34.05 | 1,124,978 |
| BMNG | 26.4573▼ | -3.333 (-11.19%) | 27.695 | 25.60 | 328,366 |
| BMNR | 24.97▼ | -1.48 (-5.60%) | 25.49 | 24.525 | 45,679,795 |
| BNR | 11.99▲ | +1.21 (+11.22%) | 12.05 | 10.16 | 97,756 |
| BRNX | 2.24▼ | -0.80 (-26.32%) | 2.87 | 2.17 | 2,216,638 |
| BRR | 2.66▲ | +0.03 (+1.14%) | 2.72 | 2.49 | 1,210,592 |
| BRRR | 22.51▼ | -0.55 (-2.39%) | 22.51 | 22.30 | 39,651 |
| BSOL | 13.95▼ | -0.51 (-3.53%) | 14.035 | 13.77 | 2,949,410 |
| BTAI | 0.0739▼ | -0.0436 (-37.11%) | 0.0935 | 0.069 | 38,288,042 |
| BTC | 35.31▼ | -0.85 (-2.35%) | 35.32 | 34.77 | 1,121,523 |
| BTCS | 1.44▼ | -0.06 (-4.00%) | 1.45 | 1.40 | 2,007,038 |
| BTCT | 1.76▼ | -0.15 (-7.85%) | 1.83 | 1.70 | 2,913,300 |
| BTCU | 25.41▼ | -1.39 (-5.19%) | 25.42 | 24.61 | 31,236 |
| BTGD | 27.8662▼ | -1.0138 (-3.51%) | 27.8776 | 27.35 | 16,789 |
| BTOC | 0.2903▼ | -0.0148 (-4.85%) | 0.31 | 0.2706 | 26,184 |
| BULG | 64.6264▼ | -3.5804 (-5.25%) | 65.67 | 62.67 | 3,820 |
| BVC | 15.52▲ | +0.33 (+2.17%) | 16.04 | 13.48 | 60,017 |
| BWOW | 13.8617▼ | -0.7763 (-5.30%) | 14.15 | 13.775 | 1,531 |
| CALC | 2.17▼ | -0.03 (-1.36%) | 2.25 | 2.09 | 94,132 |
| CAN | 0.36▼ | -0.0333 (-8.47%) | 0.3729 | 0.341 | 25,701,860 |
| CAPS | 0.1826▼ | -0.0059 (-3.13%) | 0.1837 | 0.18 | 128,084 |
| CHNR | 3.91▼ | -0.12 (-2.98%) | 3.975 | 3.89 | 1,960 |
| CIRC | 0.6556▼ | -0.0014 (-0.21%) | 0.6797 | 0.63 | 238,312 |
| CLGN | 3.55▼ | -30.57 (-89.60%) | 3.91 | 2.99 | 237,686 |
| CMCM | 3.38▲ | +0.03 (+0.90%) | 3.38 | 2.97 | 4,579 |
| CMND | 1.16▼ | -0.54 (-31.76%) | 1.555 | 1.16 | 15,312,565 |
| CNET | 1.27▼ | -0.02 (-1.55%) | 1.27 | 1.23 | 500 |
| CNSY | 2.755▼ | -0.225 (-7.55%) | 3.00 | 2.74 | 35,290 |
| COIA | 9.01▼ | -0.87 (-8.81%) | 9.34 | 8.91 | 73,214 |
| COIG | 5.7971▼ | -0.547 (-8.62%) | 6.079 | 5.69 | 172,634 |
| COIN | 184.64▼ | -8.06 (-4.18%) | 188.9999 | 182.87 | 8,177,722 |
| CONL | 5.93▼ | -0.55 (-8.49%) | 6.21 | 5.82 | 17,964,307 |
| CONX | 7.2083▼ | -0.6761 (-8.58%) | 7.50 | 7.08 | 179,925 |
| CONY | 20.68▼ | -0.62 (-2.91%) | 21.01 | 20.52 | 324,700 |
| CRCA | 28.65▼ | -0.65 (-2.22%) | 29.03 | 25.8623 | 887,453 |
| CRCG | 19.39▼ | -0.44 (-2.22%) | 19.64 | 17.45 | 3,192,312 |
| CRCL | 102.05▼ | -1.18 (-1.14%) | 102.7851 | 97.10 | 14,078,703 |
| CRCO | 16.54▼ | -0.1048 (-0.63%) | 16.54 | 15.85 | 122,220 |
| CRPT | 15.67▼ | -0.065 (-0.41%) | 15.76 | 15.18 | 116,100 |
| CTGO | 19.77▼ | -0.37 (-1.84%) | 20.02 | 19.43 | 257,346 |
| CTOR | 0.86▲ | +0.0678 (+8.56%) | 0.8815 | 0.7501 | 54,510 |
| CURE | 136.48▼ | -4.67 (-3.31%) | 138.775 | 135.85 | 70,023 |
| CURI | 2.71▼ | -0.19 (-6.55%) | 2.81 | 2.70 | 808,328 |
| CYCN | 4.25▼ | -0.83 (-16.34%) | 4.53 | 4.08 | 102,700 |
| DFDV | 5.87▼ | -0.195 (-3.22%) | 5.93 | 5.55 | 1,887,200 |
| DFNS | 10.24▲ | +0.06 (+0.59%) | 10.30 | 9.01 | 542,287 |
| DFSC | 1.45▼ | -0.125 (-7.94%) | 1.59 | 1.44 | 151,900 |
| DOMO | 3.88▲ | +0.09 (+2.37%) | 4.01 | 3.615 | 2,542,162 |
| DRCT | 1.96▼ | -0.03 (-1.51%) | 1.99 | 1.78 | 19,540 |
| DRD | 28.58▼ | -1.03 (-3.48%) | 28.885 | 28.33 | 216,143 |
| DSC | 8.00▲ | +0.10 (+1.27%) | 8.27 | 7.25 | 63,328 |
| DSS | 0.83▼ | -0.02 (-2.35%) | 0.8505 | 0.6818 | 9,581,529 |
| DWTX | 2.29▼ | -0.18 (-7.29%) | 2.38 | 2.251 | 70,200 |