Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for May 29, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AACG | 1.18▲ | +0.045 (+3.96%) | 1.24 | 1.10 | 20,754 |
| ADSE | 11.94▲ | +0.50 (+4.37%) | 11.94 | 11.0049 | 5,080 |
| ADSK | 231.31▼ | -9.64 (-4.00%) | 233.84 | 217.00 | 7,639,444 |
| ADTX | 0.1172▼ | -0.0468 (-28.54%) | 0.2211 | 0.1063 | 37,823,407 |
| AEMD | 2.21▼ | -0.73 (-24.83%) | 2.765 | 2.12 | 862,611 |
| AEO | 15.80▼ | -2.12 (-11.83%) | 15.84 | 14.5413 | 18,160,380 |
| AGIO | 29.40▼ | -1.02 (-3.35%) | 30.28 | 28.52 | 1,291,311 |
| AIIO | 2.37▼ | -0.34 (-12.55%) | 2.6498 | 2.25 | 2,694,215 |
| AIM | 0.4078▼ | -0.0282 (-6.47%) | 0.4267 | 0.3804 | 12,135,134 |
| AIOS | 15.86▼ | -0.38 (-2.34%) | 16.82 | 15.025 | 187,707 |
| AIRJ | 4.49▼ | -0.30 (-6.26%) | 4.538 | 4.06 | 1,960,998 |
| AKA | 9.45▼ | -0.29 (-2.98%) | 9.50 | 9.25 | 5,721 |
| AKAN | 21.99▲ | +0.08 (+0.37%) | 23.00 | 20.89 | 75,021 |
| ALLO | 2.17▼ | -0.08 (-3.56%) | 2.20 | 2.04 | 10,289,549 |
| ALP | 0.379▼ | -0.0608 (-13.82%) | 0.3994 | 0.36 | 15,690,633 |
| ALZN | 1.19▲ | +0.04 (+3.48%) | 1.225 | 1.11 | 70,457 |
| AMBA | 72.18▼ | -19.66 (-21.41%) | 85.89 | 71.053 | 7,349,043 |
| AMBR | 1.70▲ | +0.09 (+5.59%) | 1.75 | 1.51 | 60,486 |
| ANF | 77.22▼ | -4.96 (-6.04%) | 80.445 | 76.33 | 1,769,102 |
| ANTA | 7.45▼ | -0.65 (-8.02%) | 7.81 | 7.29 | 9,165 |
| AQB | 1.04 | +0.00 (+0.00%) | 1.0828 | 0.9451 | 65,369 |
| ARAY | 0.3784▼ | -0.0416 (-9.90%) | 0.4296 | 0.36 | 4,353,222 |
| AREN | 1.40▼ | -0.21 (-13.04%) | 1.58 | 1.40 | 135,883 |
| ARKR | 6.33▼ | -0.11 (-1.71%) | 6.33 | 6.2001 | 953 |
| ASST | 17.67▼ | -0.13 (-0.73%) | 18.52 | 16.90 | 5,576,018 |
| ASTI | 7.43▼ | -0.44 (-5.59%) | 9.80 | 7.20 | 6,838,723 |
| ASTS | 113.41▼ | -19.68 (-14.79%) | 115.48 | 105.37 | 47,834,406 |
| ASX | 38.35▼ | -2.25 (-5.54%) | 39.49 | 38.015 | 8,542,458 |
| ATPC | 4.87▼ | -1.20 (-19.77%) | 6.03 | 4.62 | 1,031,084 |
| AUC | 7.70▼ | -0.30 (-3.75%) | 7.70 | 7.41 | 895 |
| BABU | 12.69▼ | -0.42 (-3.20%) | 12.8398 | 12.6066 | 49,200 |
| BAK | 4.16▼ | -0.30 (-6.73%) | 4.33 | 4.13 | 1,202,987 |
| BAYA | 12.30▼ | -0.3492 (-2.76%) | 12.40 | 12.1146 | 10,699 |
| BBLG | 1.32▲ | +0.015 (+1.15%) | 1.3399 | 1.2101 | 41,694 |
| BE | 285.00▼ | -5.01 (-1.73%) | 286.88 | 268.13 | 10,463,707 |
| BEG | 87.33▼ | -3.83 (-4.20%) | 88.012 | 77.13 | 111,383 |
| BJDX | 2.14▼ | -0.04 (-1.83%) | 2.1963 | 2.06 | 106,541 |
| BKE | 45.87▼ | -4.61 (-9.13%) | 50.64 | 45.50 | 739,330 |
| BKSY | 48.47▼ | -3.16 (-6.12%) | 48.99 | 43.81 | 2,482,151 |
| BMNG | 20.7036▼ | -0.0864 (-0.42%) | 22.03 | 19.0004 | 445,387 |
| BOT | 24.88▼ | -4.10 (-14.15%) | 29.50 | 24.85 | 543,486 |
| BRNS | 0.6807▼ | -0.0025 (-0.37%) | 0.6825 | 0.6627 | 2,341 |
| BVC | 9.71▲ | +0.22 (+2.32%) | 10.35 | 8.665 | 3,712 |
| BWLP | 19.60▼ | -0.93 (-4.53%) | 19.78 | 19.33 | 639,691 |
| CCEL | 3.37▼ | -0.25 (-6.91%) | 3.50 | 2.97 | 8,011 |
| CCOI | 17.76▼ | -2.06 (-10.39%) | 19.26 | 17.18 | 1,989,350 |
| CLIR | 4.63▲ | +0.07 (+1.54%) | 4.6873 | 4.27 | 57,987 |
| CLRB | 3.14 | +0.00 (+0.00%) | 3.26 | 2.95 | 277,613 |
| CLWT | 1.22▼ | -0.07 (-5.43%) | 1.24 | 1.22 | 525 |
| CNEY | 1.00▼ | -0.61 (-37.89%) | 1.60 | 0.9401 | 967,933 |
| COOT | 0.6203▼ | -0.0098 (-1.56%) | 0.63 | 0.61 | 55,024 |
| CPSH | 9.02▼ | -2.08 (-18.74%) | 10.3958 | 8.95 | 5,000,846 |
| CRD.B | 10.03▼ | -0.21 (-2.05%) | 10.25 | 9.79 | 9,514 |
| CSAN | 3.00▼ | -0.11 (-3.54%) | 3.075 | 2.96 | 6,831,342 |
| CUPR | 2.40▼ | -0.90 (-27.27%) | 2.6895 | 2.2088 | 290,947 |
| CVRT | 54.6347▲ | +2.7322 (+5.26%) | 61.3858 | 39.9874 | 112,846 |
| DAIC | 0.1401▲ | +0.0036 (+2.64%) | 0.1564 | 0.131 | 1,234,816 |
| DBGI | 0.4839▼ | -0.0091 (-1.85%) | 0.50 | 0.455 | 1,941,721 |
| DKI | 5.90▼ | -0.45 (-7.09%) | 6.195 | 5.44 | 220,936 |
| DKNX | 19.688▼ | -0.092 (-0.47%) | 20.04 | 18.375 | 5,802 |
| EDBL | 0.262▼ | -0.0271 (-9.37%) | 0.2804 | 0.24 | 1,068,408 |
| ELAB | 1.77▼ | -0.15 (-7.81%) | 1.85 | 1.66 | 1,882,353 |
| ELOG | 0.85▲ | +0.001 (+0.12%) | 0.85 | 0.818 | 5,300 |
| EONR | 0.5872▼ | -0.0308 (-4.98%) | 0.5928 | 0.57 | 940,606 |
| ESLA | 1.09▼ | -0.05 (-4.39%) | 1.1219 | 1.07 | 9,163 |
| ESTC | 64.70▲ | +7.09 (+12.31%) | 65.255 | 53.20 | 7,471,137 |
| FABC | 5.35▼ | -0.27 (-4.80%) | 5.58 | 4.9501 | 567,502 |
| FAMI | 1.35▼ | -0.05 (-3.57%) | 1.41 | 1.2979 | 29,251 |
| FEBO | 0.8425▼ | -0.0325 (-3.71%) | 0.8425 | 0.84 | 3,214 |
| FGL | 2.00▼ | -0.10 (-4.76%) | 2.27 | 1.85 | 463,941 |
| FLNG | 29.77▼ | -0.98 (-3.19%) | 29.85 | 29.25 | 691,367 |
| FLY | 46.49▼ | -2.88 (-5.83%) | 47.305 | 44.00 | 22,312,019 |
| FTHM | 0.5701▼ | -0.0179 (-3.04%) | 0.60 | 0.5603 | 90,541 |
| FTRK | 0.48▼ | -0.03 (-5.88%) | 0.489 | 0.41 | 25,306 |
| FUFU | 1.86▼ | -0.14 (-7.00%) | 1.9593 | 1.65 | 626,819 |
| GAME | 0.4111▼ | -0.0007 (-0.17%) | 0.4218 | 0.39 | 1,055,701 |
| GAP | 21.15▼ | -3.85 (-15.40%) | 21.68 | 20.50 | 32,040,853 |
| GBR | 0.755▼ | -0.015 (-1.95%) | 0.7599 | 0.7357 | 31,404 |
| GEF.B | 80.30▼ | -0.27 (-0.34%) | 80.65 | 77.30 | 52,181 |
| GEMG | 14.2622▲ | +0.1985 (+1.41%) | 14.46 | 13.1198 | 4,927 |
| GIPR | 0.2058▼ | -0.0752 (-26.76%) | 0.23 | 0.1647 | 5,675,234 |
| GLCR | 25.05▼ | -1.665 (-6.23%) | 25.18 | 25.01 | 4,093 |
| GLGG | 10.0662▼ | -0.3738 (-3.58%) | 10.35 | 9.3501 | 32,414 |
| GMM | 0.1369▼ | -0.0131 (-8.73%) | 0.147 | 0.1305 | 19,650,434 |
| GNS | 0.2544▼ | -0.0156 (-5.78%) | 0.261 | 0.2313 | 20,509,315 |
| GOVX | 2.06▼ | -0.34 (-14.17%) | 2.34 | 1.9901 | 1,108,039 |
| GRAN | 1.05▼ | -0.01 (-0.94%) | 1.14 | 0.8701 | 6,406,492 |
| GROV | 1.17▼ | -0.04 (-3.31%) | 1.2031 | 1.17 | 25,978 |
| GSIW | 28.60▼ | -3.40 (-10.62%) | 28.60 | 28.60 | 752 |
| GTN.A | 6.86▼ | -0.83 (-10.79%) | 7.42 | 6.86 | 1,829 |
| GURE | 5.20▲ | +0.29 (+5.91%) | 5.40 | 4.75 | 13,290 |
| GUTS | 0.8062▼ | -0.0348 (-4.14%) | 0.83 | 0.7905 | 1,569,308 |
| GVH | 4.91▼ | -0.02 (-0.41%) | 4.91 | 4.53 | 26,854 |
| HCAI | 8.10▼ | -0.73 (-8.27%) | 9.25 | 8.00 | 50,357 |
| HIBS | 21.02▼ | -0.97 (-4.41%) | 21.7608 | 20.96 | 105,498 |
| HLP | 0.6126▲ | +0.1083 (+21.48%) | 0.6781 | 0.4868 | 433,755 |
| HOLO | 2.17▼ | -0.10 (-4.41%) | 2.25 | 2.05 | 1,156,459 |
| HOTH | 1.4599▼ | -0.2401 (-14.12%) | 1.66 | 1.15 | 23,467,326 |
| HTCR | 3.62▲ | +0.23 (+6.78%) | 3.6999 | 3.22 | 90,945 |
| HUBG | 41.54▼ | -1.04 (-2.44%) | 41.825 | 38.75 | 1,030,852 |