Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for Dec 03, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAPG | 30.33▼ | -2.11 (-6.50%) | 31.425 | 30.00 | 5,200 |
| ACHC | 14.69▼ | -1.80 (-10.92%) | 15.01 | 12.63 | 15,511,594 |
| ACON | 6.58▼ | -0.59 (-8.23%) | 6.86 | 6.34 | 29,777 |
| ADCT | 3.95▼ | -0.65 (-14.13%) | 4.55 | 2.94 | 11,545,507 |
| ADIL | 0.3151▲ | +0.0022 (+0.70%) | 0.3168 | 0.297 | 245,308 |
| AEI | 3.09▲ | +0.45 (+17.05%) | 3.10 | 2.54 | 99,261 |
| AEMD | 3.70▼ | -1.1361 (-23.49%) | 3.74 | 3.53 | 330,216 |
| ALPS | 1.065▼ | -0.185 (-14.80%) | 1.09 | 1.05 | 128,783 |
| ALUR | 1.59▲ | +0.15 (+10.42%) | 1.60 | 1.38 | 54,300 |
| AMOD | 0.764▲ | +0.009 (+1.19%) | 0.78 | 0.721 | 32,200 |
| AMST | 2.41▲ | +0.03 (+1.26%) | 2.41 | 2.30 | 10,626 |
| ANEB | 2.33▼ | -0.05 (-2.10%) | 2.33 | 2.2601 | 1,804 |
| ANL | 1.36▼ | -0.09 (-6.21%) | 1.4938 | 1.36 | 9,769 |
| APUS | 2.18▼ | -0.02 (-0.91%) | 2.26 | 2.0303 | 31,061 |
| AQMS | 7.29▼ | -0.76 (-9.44%) | 7.895 | 7.255 | 211,003 |
| ARE | 48.42▼ | -5.41 (-10.05%) | 52.545 | 47.57 | 7,317,473 |
| ASBP | 0.0891▼ | -0.0108 (-10.81%) | 0.094 | 0.0822 | 24,735,013 |
| ATGL | 26.80▲ | +0.81 (+3.12%) | 29.89 | 24.23 | 20,516 |
| ATHR | 6.50▲ | +0.518 (+8.66%) | 6.50 | 5.5501 | 7,417 |
| ATMC | 11.73▼ | -0.67 (-5.40%) | 12.00 | 11.73 | 3,424 |
| AURE | 0.475▼ | -0.02 (-4.04%) | 0.495 | 0.455 | 18,600 |
| BABX | 42.38▼ | -1.63 (-3.70%) | 42.533 | 41.50 | 550,797 |
| BBDC | 8.73▼ | -0.24 (-2.68%) | 8.74 | 8.63 | 1,017,293 |
| BBGI | 4.03▼ | -0.02 (-0.49%) | 4.09 | 3.81 | 14,288 |
| BBLG | 1.76▲ | +0.16 (+10.00%) | 1.77 | 1.50 | 34,200 |
| BENF | 0.603▲ | +0.023 (+3.97%) | 0.63 | 0.552 | 411,700 |
| BFRI | 0.7936▼ | -0.0164 (-2.02%) | 0.8299 | 0.765 | 440,274 |
| BHM | 9.60▼ | -0.04 (-0.41%) | 9.6578 | 9.25 | 2,609 |
| BHVN | 9.12▲ | +0.29 (+3.28%) | 9.23 | 8.29 | 3,135,600 |
| BIYA | 0.2682▼ | -0.012 (-4.28%) | 0.279 | 0.258 | 472,722 |
| BLIV | 3.499▼ | -0.001 (-0.03%) | 3.499 | 3.31 | 754 |
| BMNZ | 19.36▼ | -2.34 (-10.78%) | 21.39 | 18.32 | 5,246,800 |
| BOX | 32.18▲ | +2.01 (+6.66%) | 32.755 | 29.20 | 6,984,648 |
| BQ | 2.45▼ | -0.31 (-11.23%) | 2.65 | 2.37 | 810,676 |
| BRR | 5.18▼ | -0.23 (-4.25%) | 5.43 | 4.48 | 1,986,081 |
| BSR | 29.9573▼ | -6.2889 (-17.35%) | 29.98 | 29.887 | 850 |
| BTOC | 0.6064▼ | -0.0016 (-0.26%) | 0.6064 | 0.565 | 59,267 |
| BYND | 1.25▼ | -0.04 (-3.10%) | 1.27 | 1.15 | 77,682,486 |
| BYSI | 1.90▼ | -0.07 (-3.55%) | 1.97 | 1.86 | 16,413 |
| CANF | 0.342▼ | -0.0297 (-7.99%) | 0.3696 | 0.3356 | 716,045 |
| CAPS | 0.8324▼ | -0.0076 (-0.90%) | 0.8502 | 0.7941 | 264,817 |
| CARV | 1.64▼ | -0.01 (-0.61%) | 1.64 | 1.59 | 13,421 |
| CCHH | 10.47▲ | +0.09 (+0.87%) | 10.677 | 10.02 | 572,900 |
| CD | 7.02▲ | +0.495 (+7.59%) | 7.08 | 6.08 | 227,846 |
| CDT | 1.69▲ | +0.09 (+5.62%) | 1.74 | 1.48 | 120,100 |
| CHKP | 191.10▲ | +3.85 (+2.06%) | 191.935 | 180.74 | 1,283,543 |
| CHR | 0.0401▼ | -0.003 (-6.96%) | 0.0407 | 0.036 | 25,558,868 |
| CII | 23.34▼ | -2.37 (-9.22%) | 23.88 | 23.17 | 299,400 |
| CLGN | 2.0675▼ | -0.0725 (-3.39%) | 2.0835 | 2.00 | 12,824 |
| CLIK | 5.56▼ | -0.18 (-3.14%) | 5.7197 | 5.5501 | 7,710 |
| CLRO | 5.14▼ | -0.1001 (-1.91%) | 5.2404 | 5.07 | 1,130 |
| CMND | 0.1111▼ | -0.0185 (-14.27%) | 0.115 | 0.10 | 23,114,727 |
| CNEY | 1.00▼ | -0.12 (-10.71%) | 1.02 | 0.97 | 347,647 |
| CNF | 5.68▼ | -0.29 (-4.86%) | 5.93 | 5.6647 | 12,439 |
| CONI | 47.64▼ | -5.53 (-10.40%) | 52.52 | 47.42 | 280,087 |
| CPHI | 1.80▼ | -0.04 (-2.17%) | 1.80 | 1.69 | 2,500 |
| CRML | 8.28▲ | +0.08 (+0.98%) | 8.33 | 7.63 | 5,560,723 |
| CRWD | 524.17▲ | +7.62 (+1.48%) | 525.00 | 486.30 | 5,578,755 |
| CRWL | 39.16▲ | +0.76 (+1.98%) | 39.24 | 33.875 | 660,135 |
| CTOR | 1.22▼ | -0.08 (-6.15%) | 1.31 | 1.14 | 452,414 |
| DGNX | 10.00▼ | -0.50 (-4.76%) | 10.54 | 9.30 | 593,600 |
| DLPN | 1.65 | +0.00 (+0.00%) | 1.66 | 1.57 | 104,492 |
| DRMA | 3.01▲ | +0.02 (+0.67%) | 3.03 | 2.89 | 14,500 |
| DSY | 0.417▼ | -0.022 (-5.01%) | 0.425 | 0.404 | 128,200 |
| ECDA | 0.40▼ | -0.0179 (-4.28%) | 0.4266 | 0.38 | 524,876 |
| ELAB | 5.12▼ | -0.26 (-4.83%) | 5.29 | 5.03 | 22,078 |
| ENVB | 5.90▲ | +0.08 (+1.37%) | 6.00 | 5.6001 | 20,507 |
| EPWK | 1.35▼ | -0.05 (-3.57%) | 1.3634 | 1.3258 | 88,841 |
| ETHD | 47.01▼ | -5.62 (-10.68%) | 49.9675 | 46.48 | 1,606,617 |
| EUDA | 2.86▼ | -0.24 (-7.74%) | 3.10 | 2.86 | 26,548 |
| EVO | 3.19▼ | -0.02 (-0.62%) | 3.20 | 3.08 | 62,085 |
| FIEE | 1.90▼ | -0.56 (-22.76%) | 1.9266 | 1.65 | 235,984 |
| FLYE | 8.66▼ | -2.03 (-18.99%) | 10.519 | 8.4775 | 234,813 |
| FNGG | 249.97▼ | -3.291 (-1.30%) | 250.61 | 245.37 | 12,600 |
| FOXX | 4.44▼ | -1.57 (-26.12%) | 5.59 | 4.29 | 230,000 |
| FSK | 15.43▼ | -0.39 (-2.47%) | 15.536 | 15.06 | 3,615,200 |
| FTRK | 0.4735▲ | +0.0335 (+7.61%) | 0.485 | 0.39 | 560,924 |
| GIGM | 1.503▼ | -0.0524 (-3.37%) | 1.54 | 1.50 | 1,419 |
| GIPR | 0.8704▼ | -0.0456 (-4.98%) | 0.927 | 0.8248 | 50,306 |
| GLTO | 22.14▲ | +2.80 (+14.48%) | 22.19 | 17.7517 | 120,649 |
| GNLN | 3.17▼ | -0.10 (-3.06%) | 3.245 | 3.049 | 21,200 |
| GO | 11.31▲ | +0.06 (+0.53%) | 11.36 | 10.82 | 2,819,903 |
| GTLB | 37.83▼ | -5.54 (-12.77%) | 38.80 | 35.81 | 22,012,890 |
| HBNB | 6.76▲ | +0.185 (+2.81%) | 6.9521 | 6.30 | 41,506 |
| HKD | 1.55▼ | -0.01 (-0.64%) | 1.55 | 1.50 | 373,925 |
| HKIT | 1.50▼ | -0.13 (-7.98%) | 1.62 | 1.39 | 1,274,574 |
| HOOI | 16.5381▲ | +1.1581 (+7.53%) | 16.785 | 14.5614 | 15,754 |
| HTLM | 3.07▲ | +0.01 (+0.33%) | 3.12 | 2.90 | 13,049 |
| HYFM | 1.88▼ | -0.08 (-4.08%) | 1.96 | 1.88 | 6,000 |
| IBG | 2.36▼ | -0.13 (-5.22%) | 2.43 | 2.2601 | 142,883 |
| ICCC | 5.25▲ | +0.25 (+5.00%) | 5.40 | 4.72 | 8,447 |
| ICL | 5.25▼ | -0.37 (-6.58%) | 5.34 | 5.15 | 1,503,200 |
| ICON | 0.7774▲ | +0.0114 (+1.49%) | 0.80 | 0.69 | 166,121 |
| ILAG | 0.455▼ | -0.025 (-5.21%) | 0.48 | 0.455 | 6,621 |
| IMG | 0.122▼ | -0.063 (-34.05%) | 0.137 | 0.117 | 7,527,900 |
| IMTE | 0.7229▼ | -0.0171 (-2.31%) | 0.7367 | 0.7001 | 42,052 |
| INEO | 0.6548▼ | -0.0603 (-8.43%) | 0.66 | 0.6235 | 12,143 |
| ISRL | 12.40▼ | -0.10 (-0.80%) | 12.40 | 11.86 | 2,534 |
| ITRM | 0.4172▲ | +0.0032 (+0.77%) | 0.4291 | 0.40 | 480,822 |
| IVF | 1.60▲ | +0.11 (+7.38%) | 1.60 | 1.32 | 510,450 |