Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for Aug 29, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ADAP | 0.0589▼ | -0.01 (-14.51%) | 0.0669 | 0.0588 | 41,671,721 |
| ADVB | 0.421▼ | -0.009 (-2.09%) | 0.46 | 0.41 | 239,800 |
| AEMD | 1.87▼ | -0.17 (-8.33%) | 2.10 | 1.86 | 535,143 |
| AIRT | 21.8801▼ | -1.2299 (-5.32%) | 21.8801 | 21.8801 | 420 |
| AMDU | 19.2334▼ | -1.4705 (-7.10%) | 19.2334 | 19.21 | 1,305 |
| ANNA | 4.05▼ | -0.16 (-3.80%) | 4.51 | 4.05 | 14,900 |
| APED | 20.576▼ | -0.621 (-2.93%) | 21.08 | 20.46 | 2,300 |
| ASMH | 50.141▼ | -1.541 (-2.98%) | 50.141 | 50.06 | 200 |
| ASPI | 9.28▼ | -1.255 (-11.91%) | 10.20 | 8.95 | 8,997,224 |
| ASRV | 2.98▼ | -0.08 (-2.61%) | 2.98 | 2.9284 | 16,374 |
| ASST | 6.15▼ | -0.54 (-8.07%) | 6.84 | 6.11 | 3,455,086 |
| ATGL | 30.70▲ | +1.10 (+3.72%) | 30.70 | 28.00 | 9,681 |
| AXIL | 5.62▼ | -0.13 (-2.26%) | 6.10 | 5.39 | 19,000 |
| BCS | 19.63▼ | -0.40 (-2.00%) | 19.73 | 19.37 | 8,559,000 |
| BENF | 0.405▲ | +0.0249 (+6.55%) | 0.4164 | 0.3501 | 702,156 |
| BINI | 0.262▼ | -0.0585 (-18.25%) | 0.308 | 0.2428 | 22,425,840 |
| BIYA | 0.575▼ | -0.043 (-6.96%) | 0.605 | 0.5599 | 264,835 |
| BLDE | 4.37▼ | -0.36 (-7.61%) | 4.52 | 4.0308 | 1,005,731 |
| BLIV | 3.856▲ | +0.271 (+7.56%) | 3.959 | 3.377 | 21,600 |
| BLMZ | 0.188▼ | -0.01 (-5.05%) | 0.197 | 0.185 | 2,714,300 |
| BOLT | 5.13▼ | -0.17 (-3.21%) | 5.19 | 5.06 | 4,769 |
| BRNS | 1.12▼ | -0.0597 (-5.06%) | 1.1991 | 1.11 | 8,247 |
| BTFX | 52.052▼ | -3.8537 (-6.89%) | 53.70 | 52.00 | 43,100 |
| BTOC | 1.35▼ | -0.06 (-4.26%) | 1.39 | 1.33 | 6,100 |
| CCM | 5.2247▼ | -0.2253 (-4.13%) | 5.2247 | 5.2247 | 611 |
| CGC | 1.80▼ | -0.08 (-4.26%) | 1.85 | 1.66 | 41,084,500 |
| CHA | 19.11▼ | -2.89 (-13.14%) | 20.57 | 19.00 | 4,864,200 |
| CHSN | 1.71▲ | +0.02 (+1.18%) | 1.9701 | 1.59 | 199,061 |
| CISS | 3.0129▲ | +0.0229 (+0.77%) | 3.015 | 2.89 | 13,354 |
| CJMB | 4.815▼ | -0.005 (-0.10%) | 4.98 | 4.64 | 1,800 |
| CKX | 11.52▼ | -0.19 (-1.62%) | 11.52 | 11.06 | 1,100 |
| CLSD | 0.3675▼ | -0.0199 (-5.14%) | 0.385 | 0.3487 | 1,527,981 |
| CNFR | 0.7846▼ | -0.0104 (-1.31%) | 0.809 | 0.7601 | 2,202 |
| COSM | 0.79▼ | -0.0388 (-4.68%) | 0.83 | 0.7853 | 90,966 |
| COYY | 19.54▼ | -1.05 (-5.10%) | 19.79 | 19.264 | 533,353 |
| CRWG | 8.31▲ | +0.04 (+0.48%) | 8.31 | 7.22 | 3,221,719 |
| CVR | 9.75▼ | -0.33 (-3.27%) | 9.75 | 9.50 | 1,000 |
| CWD | 3.47▼ | -0.99 (-22.20%) | 3.79 | 2.9246 | 6,317,561 |
| CYCU | 0.2001▼ | -0.0573 (-22.26%) | 0.2219 | 0.185 | 20,260,078 |
| DEFI | 122.446▼ | -4.322 (-3.41%) | 122.755 | 122.446 | 900 |
| DELL | 122.15▼ | -11.90 (-8.88%) | 124.90 | 119.63 | 24,363,215 |
| DEVS | 2.30▼ | -0.23 (-9.09%) | 2.50 | 2.27 | 198,200 |
| DGNX | 60.50▼ | -2.23 (-3.55%) | 64.261 | 57.80 | 28,700 |
| DHAI | 0.2635▼ | -0.0163 (-5.83%) | 0.2718 | 0.26 | 801,391 |
| DLLL | 23.565▼ | -5.335 (-18.46%) | 24.50 | 22.53 | 779,100 |
| DSS | 1.23▼ | -0.06 (-4.65%) | 1.31 | 1.12 | 276,700 |
| DVXK | 25.4343▼ | -0.7949 (-3.03%) | 25.4343 | 25.3954 | 315 |
| DXR | 11.00▼ | -0.28 (-2.48%) | 11.35 | 10.00 | 15,818 |
| DXST | 1.18▼ | -0.02 (-1.67%) | 1.18 | 1.16 | 2,000 |
| EAF | 9.88▼ | -0.22 (-2.18%) | 10.00 | 9.35 | 173,990 |
| ELPW | 0.3147▼ | -0.005 (-1.56%) | 0.3198 | 0.30 | 956,020 |
| ELUT | 2.28▼ | -0.05 (-2.15%) | 2.32 | 2.23 | 12,144 |
| ELWS | 2.485▼ | -0.055 (-2.17%) | 2.5877 | 2.45 | 23,251 |
| ENFY | 1.01▲ | +0.01 (+1.00%) | 1.01 | 0.97 | 2,700 |
| FEBO | 0.73▼ | -0.0032 (-0.44%) | 0.7416 | 0.68 | 28,052 |
| FGL | 1.20▼ | -0.06 (-4.76%) | 1.29 | 1.161 | 104,700 |
| FIEE | 2.70▼ | -0.165 (-5.76%) | 2.8585 | 2.70 | 5,087 |
| FLX | 3.21▼ | -0.30 (-8.55%) | 3.50 | 3.08 | 63,500 |
| FTHM | 1.99▼ | -0.31 (-13.48%) | 2.20 | 1.94 | 687,826 |
| GBR | 1.01▼ | -0.10 (-9.01%) | 1.04 | 0.97 | 206,303 |
| GDHG | 8.11▲ | +0.67 (+9.01%) | 8.69 | 6.40 | 46,900 |
| GMGI | 1.23▼ | -0.02 (-1.60%) | 1.25 | 1.1813 | 297,966 |
| GORV | 2.94▼ | -0.47 (-13.78%) | 3.08 | 2.52 | 623,629 |
| GPRO | 1.56▼ | -0.10 (-6.02%) | 1.65 | 1.52 | 5,887,296 |
| GSIW | 0.10▼ | -0.0057 (-5.39%) | 0.1019 | 0.0965 | 7,798,291 |
| HLP | 0.6901▼ | -0.0289 (-4.02%) | 0.7209 | 0.68 | 269,670 |
| HOUR | 1.39▼ | -0.1254 (-8.28%) | 1.49 | 1.39 | 37,500 |
| HTCO | 9.2768▼ | -1.9832 (-17.61%) | 11.0916 | 8.68 | 122,579 |
| HWH | 1.44▼ | -0.005 (-0.35%) | 1.5772 | 1.40 | 7,812,035 |
| ILAG | 0.5179▼ | -0.0305 (-5.56%) | 0.541 | 0.511 | 45,699 |
| INEO | 0.98▼ | -0.27 (-21.60%) | 1.12 | 0.95 | 256,100 |
| IONX | 61.23▼ | -1.76 (-2.79%) | 62.57 | 58.52 | 428,000 |
| IOTR | 0.4205▼ | -0.021 (-4.76%) | 0.444 | 0.4041 | 105,518 |
| IROH | 9.77▼ | -1.54 (-13.62%) | 10.85 | 9.77 | 4,922 |
| IVA | 6.19▼ | -0.16 (-2.52%) | 6.3099 | 5.76 | 189,370 |
| JEM | 2.24▲ | +0.04 (+1.82%) | 2.385 | 2.00 | 731,087 |
| KAVL | 1.00▲ | +0.108 (+12.11%) | 1.16 | 0.85 | 1,214,914 |
| KORE | 2.40▼ | -0.10 (-4.00%) | 2.59 | 2.3189 | 20,737 |
| KORU | 78.97▼ | -4.64 (-5.55%) | 79.0912 | 78.02 | 80,053 |
| KWM | 1.73▼ | -0.12 (-6.49%) | 1.82 | 1.73 | 182,774 |
| LANV | 2.09▲ | +0.01 (+0.48%) | 2.09 | 2.00 | 48,223 |
| LAYS | 39.505▼ | -3.049 (-7.17%) | 40.395 | 39.505 | 6,100 |
| LBTYB | 11.47▼ | -0.9082 (-7.34%) | 11.47 | 11.47 | 152 |
| LGCB | 2.23▼ | -0.0299 (-1.32%) | 2.25 | 2.1754 | 5,407 |
| LSE | 5.41▼ | -0.10 (-1.81%) | 5.70 | 5.174 | 3,800 |
| LYG | 4.32▼ | -0.15 (-3.36%) | 4.34 | 4.26 | 8,521,300 |
| MB | 10.12▼ | -2.57 (-20.25%) | 11.69 | 9.26 | 83,000 |
| MESO | 13.83▼ | -2.12 (-13.29%) | 14.23 | 13.52 | 457,798 |
| MFI | 39.00▲ | +2.8897 (+8.00%) | 39.225 | 34.32 | 20,515 |
| MGRT | 3.50▼ | -0.13 (-3.58%) | 3.575 | 3.32 | 17,626 |
| MIMI | 6.80▼ | -0.34 (-4.76%) | 6.93 | 5.81 | 827,300 |
| MLEC | 1.3108▼ | -0.0091 (-0.69%) | 1.39 | 1.20 | 59,397 |
| MOB | 5.64▼ | -0.76 (-11.88%) | 6.40 | 5.39 | 1,011,219 |
| MRNO | 5.435▼ | -0.495 (-8.35%) | 5.45 | 5.435 | 900 |
| MRVL | 62.87▼ | -14.36 (-18.59%) | 65.49 | 62.62 | 96,617,000 |
| MSPR | 0.4498▼ | -0.0202 (-4.30%) | 0.4748 | 0.4393 | 207,015 |
| MTVA | 0.634▼ | -0.013 (-2.01%) | 0.647 | 0.618 | 16,400 |
| MVLL | 13.62▼ | -8.26 (-37.75%) | 15.15 | 13.48 | 12,166,800 |
| MWYN | 0.8275▲ | +0.0175 (+2.16%) | 0.90 | 0.77 | 1,304,726 |
| MYND | 0.59▼ | -0.01 (-1.67%) | 0.61 | 0.58 | 34,400 |