Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for Dec 19, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ABLV | 0.82▼ | -0.01 (-1.20%) | 0.8254 | 0.771 | 7,718 |
| ADVB | 0.3643▲ | +0.02 (+5.81%) | 0.365 | 0.32 | 61,185 |
| AHMA | 7.21▼ | -1.56 (-17.79%) | 9.80 | 7.13 | 223,864 |
| AIHS | 1.1203▲ | +0.0053 (+0.48%) | 1.1203 | 1.07 | 16,195 |
| ALT | 3.90▼ | -1.15 (-22.77%) | 4.59 | 3.83 | 22,481,800 |
| ALUR | 1.47▼ | -0.03 (-2.00%) | 1.47 | 1.38 | 100,000 |
| ANL | 1.52▼ | -0.03 (-1.94%) | 1.55 | 1.415 | 14,083 |
| ANTA | 9.60▼ | -0.25 (-2.54%) | 9.60 | 9.393 | 2,200 |
| ARBK | 4.77▼ | -0.08 (-1.65%) | 5.05 | 4.66 | 186,462 |
| ASGM | 27.4711▲ | +0.2748 (+1.01%) | 27.5499 | 26.30 | 976 |
| ASNS | 0.57▼ | -0.0542 (-8.68%) | 0.619 | 0.502 | 2,295,600 |
| ATPC | 0.122▼ | -0.0147 (-10.75%) | 0.131 | 0.12 | 13,185,600 |
| AXIL | 7.85▼ | -0.55 (-6.55%) | 8.38 | 7.59 | 64,000 |
| BATL | 1.21▲ | +0.04 (+3.42%) | 1.22 | 1.13 | 90,000 |
| BB | 3.77▼ | -0.56 (-12.93%) | 4.10 | 3.71 | 42,629,400 |
| BDL | 28.00▼ | -0.99 (-3.41%) | 28.00 | 28.00 | 999 |
| BDRX | 3.64▼ | -0.51 (-12.29%) | 3.83 | 3.55 | 425,900 |
| BIS | 9.46▼ | -0.4733 (-4.76%) | 9.48 | 9.39 | 12,700 |
| BITI | 23.04▼ | -0.95 (-3.96%) | 23.37 | 22.645 | 2,421,600 |
| BLMZ | 0.0301▼ | -0.0019 (-5.94%) | 0.0398 | 0.0238 | 248,323 |
| BMNZ | 17.95▼ | -5.02 (-21.85%) | 21.095 | 17.865 | 6,429,458 |
| BNAI | 1.73▲ | +0.01 (+0.58%) | 1.79 | 1.63 | 86,800 |
| BUUU | 7.91▼ | -0.12 (-1.49%) | 8.10 | 7.23 | 1,227 |
| BYAH | 0.1826▼ | -0.0035 (-1.88%) | 0.186 | 0.18 | 193,254 |
| BYSI | 2.35▲ | +0.48 (+25.67%) | 2.40 | 1.705 | 860,805 |
| CAMP | 6.38▲ | +0.17 (+2.74%) | 6.50 | 6.02 | 1,796,100 |
| CCTG | 0.194▼ | -0.016 (-7.62%) | 0.20 | 0.18 | 364,300 |
| CHR | 0.0323▼ | -0.0077 (-19.25%) | 0.0335 | 0.03 | 46,206,633 |
| CHSN | 2.23▲ | +0.05 (+2.29%) | 2.25 | 2.0801 | 13,589 |
| CONI | 58.99▼ | -3.24 (-5.21%) | 61.25 | 58.41 | 108,608 |
| CPHI | 1.41▼ | -0.03 (-2.08%) | 1.43 | 1.37 | 8,200 |
| CSBR | 7.22 | +0.00 (+0.00%) | 7.22 | 6.8341 | 12,514 |
| CUE | 0.2682▼ | -0.0738 (-21.58%) | 0.3069 | 0.2425 | 5,366,329 |
| CVAC | 4.16▼ | -0.12 (-2.80%) | 4.19 | 4.08 | 2,792,946 |
| CVR | 12.86▼ | -0.19 (-1.46%) | 12.86 | 12.15 | 2,400 |
| CYCN | 1.45▼ | -0.02 (-1.36%) | 1.47 | 1.41 | 27,500 |
| DAMD | 24.8529▼ | -3.5871 (-12.61%) | 27.57 | 24.47 | 103,969 |
| DDC | 2.23▲ | +0.0834 (+3.89%) | 2.309 | 2.02 | 35,118 |
| DIT | 105.50▼ | -5.50 (-4.95%) | 105.50 | 105.50 | 900 |
| DLXY | 0.869▲ | +0.013 (+1.52%) | 0.965 | 0.819 | 13,300 |
| DTSS | 0.9002▼ | -0.0799 (-8.15%) | 0.99 | 0.90 | 91,672 |
| EFFI | 23.959▼ | -1.017 (-4.07%) | 23.959 | 23.959 | 400 |
| ELA | 14.57▲ | +1.09 (+8.09%) | 15.06 | 12.54 | 365,500 |
| EMCR | 36.344▲ | +0.0639 (+0.18%) | 36.38 | 35.17 | 2,100 |
| ENGN | 8.6344▲ | +0.4644 (+5.68%) | 8.86 | 7.6625 | 415,227 |
| EPEM | 22.779▼ | -0.712 (-3.03%) | 22.779 | 22.779 | 100 |
| ESGL | 4.00 | +0.00 (+0.00%) | 4.00 | 3.805 | 10,864 |
| ESHA | 12.2816▼ | -0.3584 (-2.84%) | 12.85 | 11.65 | 11,913 |
| ETHD | 48.68▼ | -8.85 (-15.38%) | 51.0199 | 47.76 | 1,924,655 |
| FBGL | 0.867▲ | +0.1111 (+14.70%) | 0.91 | 0.70 | 2,528,000 |
| FDX | 288.78▲ | +1.66 (+0.58%) | 290.56 | 270.8001 | 4,222,119 |
| FGL | 0.177▼ | -0.0845 (-32.31%) | 0.237 | 0.128 | 3,715,600 |
| FLJH | 37.66▼ | -1.68 (-4.27%) | 37.77 | 37.59 | 67,700 |
| FLJP | 34.44▼ | -1.24 (-3.48%) | 34.52 | 34.30 | 2,935,100 |
| FLKR | 30.09▼ | -0.79 (-2.56%) | 30.15 | 29.69 | 71,100 |
| FTFT | 0.94▼ | -0.02 (-2.08%) | 1.00 | 0.90 | 15,100 |
| GALT | 4.38▼ | -1.78 (-28.90%) | 4.83 | 3.80 | 4,104,407 |
| GBR | 0.806▼ | -0.0084 (-1.03%) | 0.8099 | 0.77 | 61,827 |
| GDEV | 17.04▼ | -0.84 (-4.70%) | 17.04 | 16.555 | 883 |
| GGOV | 48.875▼ | -1.645 (-3.26%) | 48.875 | 48.875 | 100 |
| GIBO | 2.71▼ | -0.04 (-1.45%) | 2.91 | 2.518 | 5,528 |
| GMHS | 1.00▼ | -0.0106 (-1.05%) | 1.02 | 0.98 | 11,100 |
| GRAN | 3.60▲ | +0.06 (+1.69%) | 3.78 | 3.302 | 62,800 |
| GRF | 10.50▼ | -0.3513 (-3.24%) | 10.50 | 10.50 | 251 |
| GTN.A | 10.90▲ | +2.57 (+30.85%) | 10.90 | 8.05 | 30,258 |
| HIHO | 0.8204▼ | -0.0453 (-5.23%) | 0.8701 | 0.8204 | 10,722 |
| HOLD | 30.8479▼ | -1.895 (-5.79%) | 30.8479 | 30.66 | 1,025 |
| HOOZ | 19.87▼ | -1.57 (-7.32%) | 20.965 | 19.3256 | 262,532 |
| HTLM | 2.59▼ | -0.38 (-12.79%) | 2.85 | 2.59 | 17,204 |
| HXHX | 0.345▼ | -0.035 (-9.21%) | 0.371 | 0.332 | 57,600 |
| IBO | 0.649▲ | +0.205 (+46.17%) | 0.649 | 0.42 | 1,511,200 |
| ICU | 0.2448▼ | -0.0496 (-16.85%) | 0.2554 | 0.2315 | 3,000,837 |
| IIF | 25.52▼ | -1.44 (-5.34%) | 25.99 | 24.80 | 90,200 |
| ILLR | 0.616▼ | -0.0689 (-10.06%) | 0.688 | 0.614 | 861,700 |
| IMTE | 0.673▲ | +0.036 (+5.65%) | 0.68 | 0.605 | 44,300 |
| INCR | 1.36▼ | -0.09 (-6.21%) | 1.42 | 1.30 | 132,022 |
| INEO | 0.5186▼ | -0.0013 (-0.25%) | 0.5187 | 0.4888 | 25,742 |
| INHD | 0.07▼ | -0.0006 (-0.85%) | 0.07 | 0.063 | 15,934,500 |
| INTS | 0.4104▼ | -0.0073 (-1.75%) | 0.4254 | 0.402 | 820,780 |
| IONZ | 21.28▼ | -2.19 (-9.33%) | 22.91 | 20.346 | 2,382,000 |
| IOR | 17.55▼ | -1.92 (-9.86%) | 19.47 | 17.55 | 1,900 |
| IPW | 12.00▼ | -0.15 (-1.23%) | 12.25 | 11.6092 | 54,431 |
| ITP | 0.2354▼ | -0.0036 (-1.51%) | 0.2457 | 0.2315 | 193,217 |
| JFBR | 1.09▼ | -0.03 (-2.68%) | 1.11 | 1.06 | 226,400 |
| JFU | 6.45▲ | +0.01 (+0.16%) | 6.50 | 6.07 | 2,192 |
| JRE | 23.119▼ | -1.1475 (-4.73%) | 23.28 | 23.119 | 400 |
| JWEL | 2.35▼ | -0.04 (-1.67%) | 2.38 | 2.16 | 42,339 |
| JXG | 8.90▼ | -0.72 (-7.48%) | 9.97 | 8.69 | 49,700 |
| KAVL | 0.155▲ | +0.0098 (+6.75%) | 0.1662 | 0.1367 | 1,880,912 |
| KBH | 57.39▼ | -5.36 (-8.54%) | 59.62 | 56.36 | 5,891,500 |
| KFFB | 4.36▼ | -0.29 (-6.24%) | 4.36 | 4.36 | 369 |
| KMRK | 1.02▼ | -0.20 (-16.39%) | 1.22 | 1.00 | 26,400 |
| LBGJ | 0.6305▼ | -0.0144 (-2.23%) | 0.6321 | 0.615 | 24,916 |
| LFS | 3.77▼ | -0.04 (-1.05%) | 3.80 | 3.45 | 63,492 |
| LMFA | 0.586▼ | -0.117 (-16.64%) | 0.632 | 0.558 | 871,300 |
| LMNX | 40.70▼ | -0.2093 (-0.51%) | 41.44 | 38.92 | 7,027 |
| LNKS | 0.319▼ | -0.0006 (-0.19%) | 0.3225 | 0.3051 | 2,511 |
| LNZA | 13.29▼ | -1.06 (-7.39%) | 14.1813 | 13.11 | 3,058 |
| LOBO | 0.696▼ | -0.0202 (-2.82%) | 0.715 | 0.653 | 73,200 |
| LSE | 4.20▼ | -0.3994 (-8.68%) | 4.46 | 4.20 | 1,000 |