Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for Dec 16, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ABLV | 0.834▲ | +0.0179 (+2.19%) | 0.84 | 0.77 | 12,423 |
| ABP | 4.98▼ | -0.79 (-13.69%) | 5.64 | 4.59 | 25,303 |
| ABVX | 110.98▼ | -6.93 (-5.88%) | 115.61 | 108.525 | 2,266,725 |
| ACB | 5.53▲ | +0.41 (+8.01%) | 5.66 | 4.93 | 4,873,800 |
| ACFN | 14.83▼ | -0.80 (-5.12%) | 16.195 | 14.82 | 55,444 |
| ADVB | 0.388▼ | -0.0041 (-1.05%) | 0.388 | 0.31 | 142,157 |
| AFJK | 26.96▼ | -3.55 (-11.64%) | 29.56 | 25.052 | 38,278 |
| AGCC | 9.21▼ | -0.74 (-7.44%) | 10.36 | 8.31 | 112,914 |
| AKAN | 0.745▲ | +0.0185 (+2.55%) | 0.799 | 0.645 | 1,631,800 |
| AKO.B | 27.11▼ | -0.7869 (-2.82%) | 27.49 | 26.87 | 3,315 |
| AKTX | 0.254▼ | -0.157 (-38.20%) | 0.34 | 0.224 | 3,398,300 |
| AMTD | 1.08▼ | -0.04 (-3.57%) | 1.093 | 1.07 | 7,600 |
| ANPA | 20.24▼ | -2.93 (-12.65%) | 22.20 | 20.16 | 26,500 |
| ANRO | 17.10▲ | +0.07 (+0.41%) | 17.68 | 15.90 | 500,100 |
| APVO | 1.10▲ | +0.06 (+5.77%) | 1.1098 | 1.00 | 673,174 |
| APWC | 1.80▼ | -0.06 (-3.23%) | 1.86 | 1.73 | 6,528 |
| ARBB | 5.75▼ | -1.20 (-17.27%) | 6.828 | 5.70 | 163,230 |
| ARMH | 51.7251▼ | -2.7871 (-5.11%) | 52.30 | 51.7251 | 202 |
| ASBP | 0.1043▼ | -0.0031 (-2.89%) | 0.1043 | 0.095 | 10,986,534 |
| ASTI | 3.89▼ | -0.28 (-6.71%) | 4.00 | 3.07 | 899,000 |
| ASTS | 68.37▲ | +0.56 (+0.83%) | 68.88 | 65.25 | 10,994,161 |
| ATPC | 0.09▼ | -0.0314 (-25.86%) | 0.117 | 0.085 | 35,912,300 |
| AURE | 0.432▲ | +0.02 (+4.85%) | 0.443 | 0.39 | 14,100 |
| AWX | 2.65▼ | -0.04 (-1.49%) | 2.66 | 2.57 | 4,300 |
| AXIL | 8.52▲ | +0.54 (+6.77%) | 8.52 | 7.51 | 109,500 |
| AZTR | 0.3001▲ | +0.0001 (+0.03%) | 0.3048 | 0.286 | 236,497 |
| BAH | 85.40▼ | -6.47 (-7.04%) | 89.95 | 84.05 | 4,768,000 |
| BBGI | 5.59▼ | -0.18 (-3.12%) | 6.1366 | 5.35 | 166,043 |
| BBLG | 2.00▼ | -0.01 (-0.50%) | 2.00 | 1.843 | 19,700 |
| BCSF | 13.90▼ | -0.45 (-3.14%) | 13.92 | 13.76 | 309,100 |
| BCTX | 8.70▼ | -0.275 (-3.06%) | 8.9253 | 8.55 | 31,032 |
| BETR | 38.88▼ | -0.74 (-1.87%) | 39.95 | 37.00 | 426,223 |
| BLIV | 3.39▼ | -0.06 (-1.74%) | 3.39 | 3.06 | 1,317 |
| BLMZ | 0.0275▼ | -0.0055 (-16.67%) | 0.0325 | 0.0151 | 487,362 |
| BMGL | 0.762▼ | -0.0965 (-11.24%) | 0.85 | 0.7465 | 104,193 |
| BMR | 2.15 | +0.00 (+0.00%) | 2.19 | 2.06 | 44,205 |
| BOIL | 25.10▼ | -0.99 (-3.79%) | 25.62 | 24.53 | 9,274,144 |
| BPAY | 27.626▼ | -1.3074 (-4.52%) | 27.626 | 27.41 | 2,600 |
| BPH | 52.5141▼ | -3.335 (-5.97%) | 52.5141 | 52.5141 | 0 |
| BRBI | 13.58▼ | -0.755 (-5.27%) | 13.80 | 13.53 | 12,500 |
| BRID | 8.16▼ | -0.34 (-4.00%) | 8.16 | 8.16 | 348 |
| BRR | 3.17▼ | -0.14 (-4.23%) | 3.2999 | 3.105 | 418,841 |
| BRZU | 79.78▼ | -4.82 (-5.70%) | 81.9716 | 79.555 | 58,378 |
| BSR | 30.19▼ | -5.3201 (-14.98%) | 30.19 | 30.19 | 250 |
| BTOG | 0.214▲ | +0.0005 (+0.23%) | 0.2199 | 0.20 | 885,167 |
| BTQ | 6.61▲ | +0.27 (+4.26%) | 7.06 | 6.10 | 3,942,300 |
| BTTC | 2.35▼ | -0.29 (-10.98%) | 2.689 | 2.2901 | 266,842 |
| BYSI | 1.98▼ | -0.01 (-0.50%) | 2.00 | 1.85 | 109,971 |
| CABR | 0.9319▼ | -0.1181 (-11.25%) | 1.066 | 0.8879 | 146,188 |
| CCHH | 0.72▼ | -0.30 (-29.41%) | 0.939 | 0.65 | 2,405,000 |
| CD | 6.27▼ | -0.19 (-2.94%) | 6.79 | 5.395 | 229,400 |
| CETX | 2.45▲ | +0.05 (+2.08%) | 2.72 | 2.16 | 1,409,800 |
| CGC | 1.83▲ | +0.17 (+10.24%) | 1.93 | 1.54 | 133,069,348 |
| CHOW | 1.08▲ | +0.2979 (+38.09%) | 1.16 | 0.742 | 5,546,600 |
| CIFR | 14.99▲ | +0.25 (+1.70%) | 15.16 | 13.67 | 43,614,603 |
| CIIT | 0.461▼ | -0.0529 (-10.29%) | 0.50 | 0.46 | 39,100 |
| CLIK | 6.04▼ | -1.16 (-16.11%) | 6.70 | 5.83 | 66,293 |
| CLLS | 4.06▼ | -0.73 (-15.24%) | 4.26 | 3.91 | 148,069 |
| CLMT | 19.60▼ | -0.82 (-4.02%) | 20.49 | 19.40 | 765,903 |
| CLWT | 1.16▼ | -0.05 (-4.13%) | 1.1999 | 1.16 | 7,246 |
| CLYM | 4.62▲ | +0.81 (+21.26%) | 4.64 | 3.56 | 5,845,000 |
| CMDY | 47.76▼ | -6.79 (-12.45%) | 48.00 | 47.635 | 98,800 |
| CMND | 2.62▼ | -0.10 (-3.68%) | 2.7199 | 2.36 | 1,499,012 |
| CNET | 1.28▼ | -0.02 (-1.54%) | 1.31 | 1.20 | 11,800 |
| COMT | 24.24▼ | -2.2551 (-8.51%) | 24.40 | 24.24 | 448,559 |
| COOT | 0.759▼ | -0.039 (-4.89%) | 0.786 | 0.734 | 44,300 |
| CPHI | 1.44▼ | -0.09 (-5.88%) | 1.49 | 1.40 | 32,900 |
| CRGY | 8.26▼ | -0.66 (-7.40%) | 8.64 | 8.24 | 10,820,086 |
| CRWG | 2.89▼ | -0.25 (-7.96%) | 3.07 | 2.75 | 18,888,900 |
| CSPI | 12.65▼ | -2.31 (-15.44%) | 14.31 | 12.11 | 79,300 |
| CV | 12.00▼ | -1.78 (-12.92%) | 14.00 | 11.70 | 159,600 |
| CVKD | 8.25▼ | -4.04 (-32.87%) | 9.59 | 7.425 | 322,223 |
| CVR | 13.19▼ | -0.875 (-6.22%) | 14.00 | 12.57 | 22,800 |
| CYPH | 1.215▲ | +0.015 (+1.25%) | 1.29 | 1.16 | 2,811,040 |
| DBVT | 17.98▼ | -0.31 (-1.69%) | 18.28 | 17.50 | 867,411 |
| DDC | 2.2697▼ | -0.0247 (-1.08%) | 2.35 | 2.16 | 33,025 |
| DFLI | 0.44▼ | -0.2701 (-38.04%) | 0.5048 | 0.411 | 44,738,013 |
| DGNX | 6.60▼ | -0.54 (-7.56%) | 7.00 | 6.50 | 342,700 |
| DK | 31.83▼ | -2.15 (-6.33%) | 33.80 | 31.02 | 3,110,257 |
| DMXF | 74.761▼ | -2.832 (-3.65%) | 75.03 | 74.588 | 15,200 |
| DSS | 0.9516▼ | -0.0433 (-4.35%) | 0.9899 | 0.9501 | 15,044 |
| DVXE | 25.633▼ | -1.4387 (-5.31%) | 25.633 | 25.633 | 11 |
| DXF | 2.34▼ | -0.29 (-11.03%) | 2.50 | 2.34 | 16,432 |
| DXST | 1.30▼ | -0.23 (-15.03%) | 1.48 | 1.30 | 14,081 |
| DXYZ | 30.00▼ | -4.10 (-12.02%) | 32.94 | 28.60 | 3,751,200 |
| ECNS | 32.81▼ | -1.62 (-4.71%) | 32.81 | 32.55 | 21,000 |
| EEMS | 65.70▼ | -2.12 (-3.13%) | 65.7106 | 65.4801 | 30,369 |
| EFRA | 33.1845▼ | -1.2478 (-3.62%) | 33.22 | 33.1845 | 122 |
| EJH | 0.82▲ | +0.0459 (+5.93%) | 0.84 | 0.75 | 196,293 |
| EMIF | 26.39▼ | -1.21 (-4.38%) | 26.51 | 26.36 | 700 |
| ENVB | 5.24▼ | -0.12 (-2.24%) | 5.37 | 4.85 | 104,836 |
| EPOL | 34.41▼ | -1.49 (-4.15%) | 34.52 | 34.23 | 567,400 |
| EPSM | 2.35▲ | +0.025 (+1.08%) | 2.4256 | 2.21 | 47,302 |
| EQ | 1.21▼ | -0.01 (-0.82%) | 1.24 | 1.095 | 807,299 |
| EQS | 1.73▼ | -0.02 (-1.14%) | 1.75 | 1.66 | 2,400 |
| EWH | 21.14▼ | -0.88 (-4.00%) | 21.20 | 21.035 | 4,455,386 |
| EWJ | 80.85▼ | -4.02 (-4.74%) | 81.27 | 80.645 | 6,206,017 |
| EWJV | 39.6655▼ | -2.3545 (-5.60%) | 39.93 | 39.60 | 66,238 |
| EWN | 56.41▼ | -2.35 (-4.00%) | 56.83 | 56.39 | 25,222 |
| EWT | 61.12▼ | -2.99 (-4.66%) | 61.37 | 60.90 | 5,273,200 |