Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for Dec 31, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ABP | 4.23▲ | +0.10 (+2.42%) | 4.2423 | 3.96 | 6,826 |
| ACRE | 4.78▼ | -0.16 (-3.24%) | 4.85 | 4.72 | 1,074,900 |
| AEHL | 1.77▼ | -0.41 (-18.81%) | 2.14 | 1.64 | 2,121,200 |
| AGPU | 7.15▼ | -0.10 (-1.38%) | 7.37 | 6.80 | 24,900 |
| AGQ | 155.12▼ | -27.04 (-14.84%) | 169.21 | 150.1108 | 9,642,699 |
| AIM | 1.13▼ | -0.13 (-10.32%) | 1.2198 | 1.07 | 478,111 |
| AKO.A | 23.30▼ | -1.18 (-4.82%) | 23.30 | 22.96 | 1,600 |
| AKTX | 0.289▲ | +0.0215 (+8.04%) | 0.29 | 0.251 | 835,900 |
| AMCI | 7.86▼ | -0.88 (-10.07%) | 8.45 | 7.845 | 535,919 |
| AMIX | 0.55▼ | -0.03 (-5.17%) | 0.55 | 0.471 | 3,404,400 |
| APLT | 0.10▲ | +0.0029 (+2.99%) | 0.1041 | 0.093 | 8,094,817 |
| APRE | 0.853▼ | -0.037 (-4.16%) | 0.914 | 0.84 | 153,516 |
| ARBK | 3.41▼ | -0.37 (-9.79%) | 3.6999 | 3.34 | 156,830 |
| ASBP | 0.1319▼ | -0.0101 (-7.11%) | 0.1365 | 0.1191 | 13,925,459 |
| ATHM | 22.26▼ | -0.98 (-4.22%) | 22.29 | 21.93 | 460,000 |
| ATOS | 0.59▼ | -0.0315 (-5.07%) | 0.61 | 0.551 | 3,718,032 |
| ATYR | 0.7831▲ | +0.0381 (+5.11%) | 0.8503 | 0.72 | 3,666,218 |
| BARK | 0.6025▲ | +0.0194 (+3.33%) | 0.608 | 0.55 | 990,050 |
| BGM | 3.69▼ | -0.16 (-4.16%) | 3.87 | 3.55 | 10,345 |
| BGS | 4.30▼ | -0.21 (-4.66%) | 4.36 | 4.29 | 1,819,753 |
| BHM | 10.67▼ | -0.93 (-8.02%) | 11.576 | 10.37 | 17,291 |
| BIDG | 17.793▼ | -0.5559 (-3.03%) | 17.85 | 17.421 | 4,700 |
| BIYA | 3.87▼ | -0.82 (-17.48%) | 4.89 | 3.67 | 41,556 |
| BMNZ | 23.89▲ | +0.82 (+3.55%) | 24.3673 | 22.32 | 1,386,901 |
| BNBX | 1.23▼ | -0.31 (-20.13%) | 1.48 | 1.16 | 330,700 |
| BNRG | 0.492▼ | -0.121 (-19.74%) | 0.57 | 0.48 | 660,600 |
| BNZI | 0.9657▼ | -0.0443 (-4.39%) | 1.00 | 0.95 | 314,945 |
| BOIL | 22.90▼ | -3.03 (-11.69%) | 23.985 | 22.55 | 10,797,496 |
| BRTX | 1.175▲ | +0.0096 (+0.82%) | 1.20 | 1.11 | 37,432 |
| BTOC | 0.52▼ | -0.027 (-4.94%) | 0.5206 | 0.4946 | 99,666 |
| BUUU | 6.42▼ | -2.55 (-28.43%) | 8.395 | 6.10 | 129,600 |
| BXSL | 26.33▼ | -0.87 (-3.20%) | 26.60 | 26.185 | 2,838,389 |
| CDIO | 2.71▼ | -0.47 (-14.78%) | 3.07 | 2.6412 | 54,127 |
| CDTG | 0.349▼ | -0.001 (-0.29%) | 0.349 | 0.31 | 9,443 |
| CETX | 2.59▼ | -0.39 (-13.09%) | 2.85 | 2.55 | 4,124,000 |
| CGBD | 12.49▼ | -0.22 (-1.73%) | 12.56 | 12.25 | 770,697 |
| CHAI | 1.63▼ | -0.17 (-9.44%) | 1.75 | 1.60 | 145,200 |
| CHMI | 2.55▼ | -0.14 (-5.20%) | 2.61 | 2.52 | 385,600 |
| CIM | 12.43▼ | -0.37 (-2.89%) | 12.58 | 12.30 | 1,243,400 |
| CITR | 8.08▲ | +0.17 (+2.15%) | 8.08 | 7.55 | 24,883 |
| CNEY | 0.612▲ | +0.022 (+3.73%) | 0.6199 | 0.55 | 129,316 |
| COGT | 35.52▼ | -1.60 (-4.31%) | 36.48 | 34.182 | 3,499,719 |
| CORT | 34.80▼ | -35.395 (-50.42%) | 39.00 | 32.9906 | 20,304,995 |
| CPHI | 1.21▼ | -0.12 (-9.02%) | 1.235 | 1.21 | 3,148 |
| CTOR | 1.00▼ | -0.05 (-4.76%) | 1.02 | 0.95 | 353,538 |
| CWEB | 40.11▼ | -1.90 (-4.52%) | 40.62 | 39.94 | 337,200 |
| CYBN | 8.18▼ | -0.39 (-4.55%) | 8.40 | 7.85 | 1,191,400 |
| DAIC | 0.4488▼ | -0.1012 (-18.40%) | 0.5226 | 0.43 | 4,731,448 |
| DEVS | 1.37▼ | -0.14 (-9.27%) | 1.445 | 1.33 | 148,300 |
| DFLI | 3.07▼ | -0.18 (-5.54%) | 3.18 | 2.92 | 973,154 |
| DFSC | 1.70▼ | -0.09 (-5.03%) | 1.75 | 1.66 | 26,000 |
| DGXX | 2.55▼ | -0.04 (-1.54%) | 2.595 | 2.48 | 2,391,000 |
| DLXY | 0.884▼ | -0.526 (-37.30%) | 1.26 | 0.80 | 244,700 |
| DRMA | 2.32▲ | +0.04 (+1.75%) | 2.438 | 2.03 | 676,000 |
| DTCK | 0.3035▼ | -0.0516 (-14.53%) | 0.3529 | 0.2926 | 1,387,998 |
| DTCX | 2.75▼ | -0.07 (-2.48%) | 3.034 | 2.68 | 267,200 |
| DTSS | 0.6541▼ | -0.0519 (-7.35%) | 0.7575 | 0.6541 | 89,070 |
| EDBL | 0.608▲ | +0.063 (+11.56%) | 0.615 | 0.523 | 143,200 |
| EKSO | 8.64▼ | -1.94 (-18.34%) | 9.62 | 8.46 | 3,729,832 |
| ETHD | 49.51▼ | -0.48 (-0.96%) | 49.99 | 48.21 | 635,882 |
| EVTV | 0.3591▼ | -0.0205 (-5.40%) | 0.3682 | 0.3321 | 319,095 |
| FBRT | 10.03▼ | -0.41 (-3.93%) | 10.18 | 9.995 | 729,909 |
| FCHL | 0.2313▼ | -0.017 (-6.85%) | 0.2561 | 0.2313 | 387,390 |
| FENG | 1.67▼ | -0.07 (-4.02%) | 1.77 | 1.63 | 2,900 |
| FTEL | 0.49▼ | -0.192 (-28.15%) | 0.62 | 0.469 | 2,653,024 |
| FUSE | 1.65▼ | -0.16 (-8.84%) | 1.79 | 1.4501 | 308,506 |
| GIBO | 2.045▼ | -0.055 (-2.62%) | 2.10 | 1.91 | 15,983 |
| GP | 0.78 | +0.00 (+0.00%) | 0.782 | 0.74 | 32,500 |
| GRAN | 4.82▲ | +0.372 (+8.36%) | 4.94 | 4.01 | 49,100 |
| GSBD | 9.28▼ | -0.35 (-3.63%) | 9.415 | 9.255 | 2,295,089 |
| GTN.A | 12.00▲ | +0.49 (+4.26%) | 12.45 | 11.16 | 13,700 |
| HERD | 43.459▼ | -1.482 (-3.30%) | 43.66 | 43.35 | 5,000 |
| HERZ | 2.22▼ | -0.43 (-16.23%) | 2.31 | 2.14 | 292,948 |
| HIMY | 6.503▼ | -0.462 (-6.63%) | 6.74 | 6.368 | 67,900 |
| HMR | 0.783▼ | -0.0528 (-6.32%) | 0.836 | 0.765 | 56,400 |
| HRTX | 1.30▼ | -0.05 (-3.70%) | 1.345 | 1.29 | 1,173,851 |
| ICG | 1.79▼ | -0.04 (-2.19%) | 1.87 | 1.76 | 32,147 |
| IIPR | 47.36▼ | -2.46 (-4.94%) | 48.10 | 47.1701 | 562,838 |
| ILAG | 4.05▼ | -0.50 (-10.99%) | 4.475 | 3.93 | 17,295 |
| ILLR | 0.032▼ | -0.0669 (-67.64%) | 0.07 | 0.018 | 8,892,700 |
| IMG | 1.08▼ | -0.11 (-9.24%) | 1.18 | 1.05 | 183,200 |
| IOTR | 2.445▼ | -0.025 (-1.01%) | 2.70 | 2.34 | 39,132 |
| IREG | 16.512▼ | -0.3748 (-2.22%) | 16.512 | 16.00 | 3,800 |
| JCSE | 1.05▼ | -0.015 (-1.41%) | 1.09 | 1.02 | 5,389 |
| JDZG | 0.81▼ | -0.0924 (-10.24%) | 0.8987 | 0.7807 | 21,091 |
| JFU | 6.39▼ | -1.1301 (-15.03%) | 7.28 | 6.38 | 9,061 |
| JTAI | 0.586▼ | -0.069 (-10.53%) | 0.607 | 0.523 | 897,900 |
| JVA | 3.88▼ | -0.05 (-1.27%) | 3.955 | 3.80 | 30,559 |
| JYD | 4.993▼ | -0.007 (-0.14%) | 5.00 | 4.33 | 23,300 |
| JZXN | 1.73▼ | -0.05 (-2.81%) | 1.7794 | 1.70 | 46,489 |
| KALA | 0.5559▼ | -0.0103 (-1.82%) | 0.56 | 0.5303 | 669,108 |
| KLAG | 16.011▼ | -0.7785 (-4.64%) | 16.65 | 15.95 | 16,100 |
| LCFY | 2.80▼ | -0.20 (-6.67%) | 3.03 | 2.7925 | 13,638 |
| LEXX | 0.617▲ | +0.0732 (+13.46%) | 0.6399 | 0.515 | 696,101 |
| LGCL | 2.169▲ | +0.119 (+5.80%) | 2.30 | 1.97 | 23,300 |
| LI | 16.93▼ | -0.34 (-1.97%) | 17.05 | 16.335 | 7,511,426 |
| LIMN | 0.61▼ | -0.034 (-5.28%) | 0.6456 | 0.61 | 83,947 |
| LMNX | 29.7188▼ | -0.6169 (-2.03%) | 29.915 | 28.86 | 10,558 |
| LNKS | 0.3195▼ | -0.003 (-0.93%) | 0.3339 | 0.2869 | 221,579 |
| LOBO | 0.613▼ | -0.0109 (-1.75%) | 0.617 | 0.575 | 54,600 |