Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for Dec 10, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAPU | 35.72▼ | -1.77 (-4.72%) | 35.9899 | 35.115 | 1,308,945 |
| ABLV | 0.7948▼ | -0.1208 (-13.19%) | 0.88 | 0.75 | 29,024 |
| ABTS | 6.05▼ | -0.44 (-6.78%) | 6.20 | 6.05 | 10,100 |
| ACTU | 7.60▲ | +0.15 (+2.01%) | 7.90 | 6.89 | 218,061 |
| ADGM | 0.9192▲ | +0.0152 (+1.68%) | 0.95 | 0.86 | 21,195 |
| AEG | 7.21▼ | -0.68 (-8.62%) | 7.23 | 7.09 | 14,037,500 |
| AFJK | 34.72▼ | -53.78 (-60.77%) | 54.00 | 31.3048 | 484,359 |
| AFRI | 10.53▼ | -0.07 (-0.66%) | 10.825 | 10.25 | 17,914 |
| AGRO | 7.84▼ | -0.48 (-5.77%) | 8.82 | 7.60 | 1,724,800 |
| AHMA | 6.14▼ | -0.95 (-13.40%) | 7.1601 | 6.01 | 56,525 |
| AIXC | 2.54▲ | +0.01 (+0.40%) | 2.56 | 2.3811 | 119,104 |
| AKTX | 0.38▲ | +0.029 (+8.26%) | 0.41 | 0.332 | 813,700 |
| AMUU | 59.77▼ | -6.72 (-10.11%) | 60.43 | 58.15 | 207,488 |
| ARBK | 0.153▼ | -0.035 (-18.62%) | 0.1851 | 0.1515 | 5,959,382 |
| ARMP | 5.67▼ | -0.47 (-7.65%) | 6.02 | 5.49 | 36,100 |
| ATMV | 6.84▼ | -3.46 (-33.59%) | 8.94 | 6.01 | 279,600 |
| ATPC | 0.068▼ | -1.247 (-94.83%) | 1.13 | 0.048 | 159,727,100 |
| AURE | 0.50 | +0.00 (+0.00%) | 0.50 | 0.475 | 7,553 |
| AUST | 1.90 | +0.00 (+0.00%) | 2.0699 | 1.84 | 183,464 |
| AVAV | 245.25▼ | -36.17 (-12.85%) | 269.73 | 242.85 | 4,521,906 |
| AVL | 64.79▼ | -9.695 (-13.02%) | 65.40 | 59.84 | 582,900 |
| AVXX | 8.34▼ | -3.10 (-27.10%) | 10.45 | 8.26 | 369,939 |
| AZI | 0.0416▼ | -0.0154 (-27.02%) | 0.0429 | 0.0387 | 14,077,343 |
| BANL | 0.455 | +0.00 (+0.00%) | 0.4635 | 0.4407 | 17,055 |
| BAOS | 3.53▼ | -0.11 (-3.02%) | 3.53 | 3.3511 | 12,243 |
| BARK | 0.658▼ | -0.022 (-3.24%) | 0.669 | 0.627 | 887,100 |
| BCAB | 0.7737▼ | -0.0316 (-3.92%) | 0.804 | 0.7501 | 1,072,004 |
| BENF | 1.02▼ | -0.08 (-7.27%) | 1.14 | 0.90 | 1,940,950 |
| BGLC | 4.34▲ | +0.08 (+1.88%) | 4.34 | 4.0206 | 43,238 |
| BGSF | 4.34▼ | -0.05 (-1.14%) | 4.45 | 4.25 | 31,300 |
| BHM | 8.30▼ | -0.61 (-6.85%) | 8.88 | 8.30 | 9,260 |
| BLLN | 103.70▼ | -5.83 (-5.32%) | 106.95 | 97.5601 | 253,654 |
| BLMZ | 0.5998▼ | -0.2172 (-26.59%) | 0.80 | 0.57 | 991,701 |
| BLSG | 9.8855▲ | +0.0565 (+0.57%) | 9.99 | 9.22 | 2,725 |
| BMHL | 3.68▼ | -0.27 (-6.84%) | 3.73 | 3.36 | 4,000 |
| BMRA | 2.50▼ | -0.04 (-1.57%) | 2.5731 | 2.4283 | 7,901 |
| BOLT | 5.80▼ | -0.07 (-1.19%) | 5.98 | 5.6388 | 32,255 |
| BRIA | 1.68▼ | -0.05 (-2.89%) | 1.722 | 1.65 | 9,200 |
| BTBD | 1.57▲ | +0.02 (+1.29%) | 1.60 | 1.50 | 13,793 |
| BTTC | 3.315▲ | +0.045 (+1.38%) | 3.385 | 3.06 | 23,002 |
| CANF | 0.31▼ | -0.01 (-3.13%) | 0.32 | 0.30 | 479,000 |
| CASY | 533.18▼ | -30.06 (-5.34%) | 569.39 | 529.84 | 740,626 |
| CCEL | 4.17▼ | -0.15 (-3.47%) | 4.24 | 3.84 | 1,500 |
| CCTG | 0.198▼ | -0.002 (-1.00%) | 0.201 | 0.18 | 432,200 |
| CDT | 1.99▲ | +0.22 (+12.43%) | 2.33 | 1.70 | 988,500 |
| CETX | 4.12▼ | -0.37 (-8.24%) | 4.42 | 3.46 | 4,094,727 |
| CGEN | 1.63▼ | -0.02 (-1.21%) | 1.695 | 1.59 | 322,445 |
| CHR | 0.0437▼ | -0.0011 (-2.46%) | 0.0449 | 0.0419 | 22,837,760 |
| CHSN | 2.40▼ | -0.08 (-3.23%) | 2.48 | 2.20 | 61,265 |
| CJET | 0.76▼ | -0.11 (-12.64%) | 0.835 | 0.751 | 539,300 |
| COIG | 21.9335▼ | -0.2945 (-1.32%) | 22.4121 | 21.25 | 21,928 |
| CRCA | 5.25▼ | -0.06 (-1.13%) | 5.39 | 4.85 | 7,330,100 |
| CRCG | 3.36▼ | -0.04 (-1.18%) | 3.45 | 3.10 | 10,786,200 |
| CRWG | 4.77▼ | -0.29 (-5.73%) | 4.95 | 4.47 | 16,451,200 |
| CTSO | 0.6566▼ | -0.0924 (-12.34%) | 0.73 | 0.6552 | 260,492 |
| CVM | 6.53▼ | -0.13 (-1.95%) | 6.70 | 6.34 | 55,761 |
| DFEN | 56.09▼ | -3.79 (-6.33%) | 57.1618 | 53.67 | 293,951 |
| DNLI | 17.57▼ | -2.09 (-10.63%) | 19.59 | 17.52 | 6,063,669 |
| DSS | 1.03▼ | -0.04 (-3.74%) | 1.08 | 1.00 | 4,363 |
| DUSL | 68.79▼ | -3.15 (-4.38%) | 69.58 | 65.66 | 128,500 |
| DVLT | 1.45▼ | -0.12 (-7.64%) | 1.53 | 1.45 | 25,346,749 |
| DXST | 1.43▼ | -0.14 (-8.92%) | 1.5132 | 1.408 | 14,708 |
| DYAI | 0.99▼ | -0.01 (-1.00%) | 1.04 | 0.9601 | 112,827 |
| ECC | 5.90▼ | -0.30 (-4.84%) | 6.015 | 5.68 | 4,012,600 |
| EDTK | 0.922▼ | -0.028 (-2.95%) | 0.922 | 0.90 | 3,673 |
| EHGO | 0.276▼ | -0.014 (-4.83%) | 0.288 | 0.2721 | 25,843 |
| ELIL | 24.44▼ | -2.18 (-8.19%) | 24.95 | 23.6597 | 110,287 |
| ELSE | 4.48▼ | -0.20 (-4.27%) | 4.64 | 4.48 | 3,921 |
| ELWS | 5.60▼ | -0.20 (-3.45%) | 5.68 | 5.60 | 3,193 |
| ELWT | 6.20▼ | -0.51 (-7.60%) | 7.1985 | 5.72 | 127,529 |
| EPSM | 2.97▲ | +0.03 (+1.02%) | 3.0499 | 2.57 | 108,628 |
| EQS | 1.74▼ | -0.05 (-2.79%) | 1.76 | 1.64 | 3,400 |
| ERNA | 1.28▼ | -0.08 (-5.88%) | 1.39 | 1.23 | 44,743 |
| ETHZ | 10.32▼ | -0.92 (-8.19%) | 10.78 | 9.51 | 2,037,268 |
| ETRL | 16.91▼ | -1.126 (-6.24%) | 17.655 | 16.91 | 2,100 |
| ETS | 0.593▼ | -0.025 (-4.05%) | 0.613 | 0.586 | 25,200 |
| EVAX | 6.37▼ | -0.26 (-3.92%) | 6.63 | 6.1474 | 98,186 |
| FAS | 160.18▼ | -6.42 (-3.85%) | 162.00 | 153.93 | 872,582 |
| FGL | 0.344▼ | -0.016 (-4.44%) | 0.36 | 0.34 | 749,900 |
| FIEE | 2.55▼ | -0.02 (-0.78%) | 2.55 | 2.26 | 26,950 |
| FLWS | 4.77▼ | -0.17 (-3.44%) | 5.03 | 4.25 | 3,221,163 |
| FNGG | 228.478▼ | -23.4441 (-9.31%) | 229.11 | 225.14 | 15,007 |
| FNWD | 38.54▲ | +0.43 (+1.13%) | 38.735 | 36.37 | 23,213 |
| FUFU | 3.04▲ | +0.07 (+2.36%) | 3.06 | 2.88 | 130,200 |
| GBR | 0.7936▼ | -0.0418 (-5.00%) | 0.8481 | 0.7901 | 21,389 |
| GDC | 3.85▼ | -0.03 (-0.77%) | 3.95 | 3.63 | 49,716 |
| GEMG | 6.3634▼ | -0.1036 (-1.60%) | 6.3634 | 5.62 | 71,328 |
| GGLL | 102.72▼ | -0.81 (-0.78%) | 103.352 | 99.1001 | 1,351,088 |
| GGRW | 36.011▲ | +0.338 (+0.95%) | 36.011 | 34.00 | 1,600 |
| GHG | 1.72▼ | -0.05 (-2.82%) | 1.77 | 1.66 | 51,481 |
| GLGG | 16.544▲ | +0.096 (+0.58%) | 17.16 | 15.27 | 51,300 |
| GLMD | 1.06▼ | -0.10 (-8.62%) | 1.135 | 1.0545 | 250,026 |
| GLTO | 29.45▲ | +1.66 (+5.97%) | 29.97 | 26.54 | 270,001 |
| GME | 22.12▼ | -0.99 (-4.28%) | 22.47 | 21.50 | 11,525,800 |
| GMEY | 40.49▼ | -0.84 (-2.03%) | 40.76 | 39.567 | 20,600 |
| GNSS | 2.145▼ | -0.245 (-10.25%) | 2.38 | 1.93 | 437,678 |
| GTR | 25.564▼ | -0.621 (-2.37%) | 25.564 | 25.28 | 4,300 |
| GVLU | 24.76▼ | -1.201 (-4.63%) | 24.84 | 24.475 | 10,754 |
| HAO | 1.06▲ | +0.021 (+2.02%) | 1.12 | 1.00 | 46,985 |
| HKD | 1.55▼ | -0.01 (-0.64%) | 1.595 | 1.50 | 684,185 |