Open Gap Down %3 results

Results based on data for Jan 17, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAAP 28.60 28.40 28.80 -0.90 (-3.05%) 28.60 28.44 623
ABCD 5.13 5.10 5.20 -0.22 (-4.11%) 5.13 5.08 384
ABTX 33.60 33.15 33.65 -1.30 (-3.72%) 33.60 33.25 630
ACUR 0.5999 0.582 0.5999 -0.06 (-9.09%) 0.606 0.5975 2,266
ADAP 4.42 4.38 4.48 -0.12 (-2.64%) 4.55 4.33 6,704
ADHD 0.9373 0.937 0.96 -0.9677 (-50.80%) 1.03 0.84 83,245
ADK 1.57 1.54 1.61 -0.03 (-1.87%) 1.57 1.54 2,000
ADRO 11.85 11.80 11.85 -0.35 (-2.87%) 12.00 11.60 30,463
AKAO 17.44 17.42 17.44 -0.62 (-3.43%) 17.70 16.84 51,315
AKRX 21.23 21.22 21.23 -1.23 (-5.48%) 21.94 21.15 88,077
ALDR 21.60 21.55 21.60 +0.20 (+0.93%) 21.80 20.35 18,088
AMCN 2.42 2.42 2.43 -0.09 (-3.59%) 2.47 2.41 2,700
AMD 9.815 9.81 9.82 -0.765 (-7.23%) 10.21 9.80 3,501,818
AMRB 14.64 14.16 14.65 -0.85 (-5.49%) 14.64 13.45 960
ANET 88.13 88.12 88.20 -12.06 (-12.04%) 94.01 87.43 186,769
APHB 0.47 0.4655 0.4799 -0.0498 (-9.58%) 0.48 0.47 6,650
APOP 3.61 3.45 3.93 -0.85 (-19.06%) 4.06 3.61 3,331
ARLZ 4.205 4.20 4.21 -0.165 (-3.78%) 4.24 4.18 28,258
ATRS 2.155 2.15 2.16 +0.07 (+3.36%) 2.16 2.00 24,306
AVDL 9.64 9.64 9.74 -0.40 (-3.98%) 9.75 9.215 11,113
AZRX 4.46 4.25 4.82 -0.27 (-5.71%) 4.46 4.38 504
BBC 19.19 19.13 19.23 -0.98 (-4.86%) 19.19 19.19 100
BBGI 6.10 5.90 6.30 -0.90 (-12.86%) 6.20 6.05 1,167
BDSI 1.90 1.90 1.95 -0.075 (-3.80%) 1.925 1.90 2,600
BIOC 1.82 1.77 1.81 -0.27 (-12.92%) 2.02 1.73 298,662
BNSO 2.41 2.42 2.48 -0.11 (-4.37%) 2.41 2.35 2,000
BPOPM 21.00 15.21 27.59 -0.92 (-4.20%) 21.00 21.00 600
BSPM 2.91 2.88 2.97 -0.05 (-1.69%) 2.91 2.86 6,355
BVXVW 0.5565 0.324 0.9472 -0.2732 (-32.93%) 0.5565 0.5565 253
BXC 6.65 6.44 6.76 -0.30 (-4.32%) 7.04 6.65 1,278
CASI 1.20 1.20 1.24 -0.04 (-3.23%) 1.20 1.18 5,332
CBAY 1.84 1.79 1.86 -0.13 (-6.60%) 1.89 1.74 10,980
CBIO 0.6001 0.6001 0.6002 -0.0307 (-4.87%) 0.6099 0.5811 4,331
CBK 1.42 1.42 1.43 -0.69 (-32.70%) 1.77 1.38 124,351
CCBG 19.34 19.20 19.84 -1.03 (-5.06%) 19.34 19.34 116
CDTI 2.02 2.00 2.05 -0.14 (-6.48%) 2.06 1.82 2,650
CERC 0.93 0.7735 1.07 -0.06 (-6.06%) 0.93 0.93 200
CFRX 1.85 1.80 1.95 -0.10 (-5.13%) 1.85 1.85 100
CGG 10.92 10.77 11.04 -1.08 (-9.00%) 10.92 10.92 57
CGNT 1.95 1.95 2.04 -0.08 (-3.94%) 2.00 1.93 3,047
CLCD 34.90 34.75 35.00 +0.55 (+1.60%) 35.00 33.15 5,179
CNCE 9.06 9.00 9.11 -1.43 (-13.63%) 10.07 8.875 2,641
COLL 15.11 15.04 15.20 -1.25 (-7.64%) 15.66 15.11 5,789
COMM 35.355 35.35 35.36 -1.585 (-4.29%) 35.72 34.995 134,856
CORT 7.76 7.75 7.76 -0.42 (-5.13%) 7.94 7.74 38,677
CPHI 0.27 0.258 0.289 -0.035 (-11.48%) 0.27 0.27 700
CPRX 1.22 1.21 1.22 -0.02 (-1.61%) 1.22 1.19 12,864
CRDS 3.60 3.51 3.72 -0.15 (-4.00%) 3.60 3.60 65
CRMD 1.75 1.70 1.76 -0.04 (-2.23%) 1.75 1.67 4,969
CTSO 5.75 5.70 5.75 -0.15 (-2.54%) 5.85 5.65 3,411
CUR 3.80 3.76 3.87 -0.45 (-10.59%) 4.04 3.76 10,111
CYCC 5.29 5.20 5.38 -0.20 (-3.64%) 5.29 5.25 300
CYTK 11.00 11.00 11.05 -0.875 (-7.37%) 11.50 11.00 22,476
DDE 1.01 0.99 1.05 -0.04 (-3.81%) 1.01 1.01 100
DSX 3.69 3.68 3.70 -0.04 (-1.07%) 3.78 3.61 22,970
DTRM 1.97 1.88 2.04 -0.13 (-6.19%) 1.97 1.97 1,463
DXLG 3.55 3.55 3.60 -0.20 (-5.33%) 3.60 3.55 900
EBIO 2.105 2.07 2.14 -0.115 (-5.18%) 2.175 2.10 12,300
EGLT 5.29 5.28 5.30 -0.60 (-10.19%) 5.71 5.29 78,860
EMITF 3.28 3.02 3.55 -0.18 (-5.20%) 3.28 3.28 100
ENG 2.22 2.18 2.27 -0.16 (-6.72%) 2.27 2.07 4,300
ENZY 7.80 7.60 7.90 -0.10 (-1.27%) 7.85 7.45 1,267
ESCA 13.00 12.85 13.00 -0.65 (-4.76%) 13.00 13.00 2
ETRM 9.15 9.00 9.32 -4.44 (-32.67%) 12.94 9.15 90,108
EVC 5.45 5.45 5.50 -0.975 (-15.18%) 6.10 5.20 78,601
EYLD 27.00 27.02 27.48 -1.27 (-4.49%) 27.00 27.00 22
FBNK 20.95 20.95 21.15 -0.90 (-4.12%) 20.95 20.55 806
FCCY 16.55 16.35 16.75 -1.00 (-5.70%) 16.75 16.00 1,703
FELP 7.09 6.96 7.18 -0.35 (-4.70%) 7.20 7.09 300
FFKT 39.85 39.45 40.20 -4.05 (-9.23%) 42.30 39.65 2,216
FLGT 13.22 13.04 13.44 -0.48 (-3.50%) 13.50 13.03 2,794
FORM 11.20 11.20 11.25 -0.30 (-2.61%) 11.30 11.15 16,517
GBT 16.30 16.30 16.40 -0.45 (-2.69%) 16.40 16.10 7,784
GFED 19.73 19.28 21.00 -1.17 (-5.60%) 19.73 19.73 100
GIGA 0.81 0.80 0.83 -0.03 (-3.57%) 0.81 0.81 50
GLBL 4.075 4.05 4.10 -0.075 (-1.81%) 4.175 3.95 21,156
GLBS 4.86 4.80 4.94 -2.28 (-31.93%) 6.50 4.39 39,414
GNBC 13.475 13.45 13.50 -1.075 (-7.39%) 13.90 13.475 10,400
GSAT 1.455 1.45 1.46 -0.065 (-4.28%) 1.46 1.40 392,291
GSL 1.59 1.54 1.59 -0.04 (-2.45%) 1.60 1.56 9,300
GTN 10.05 10.05 10.10 -0.55 (-5.19%) 10.35 10.00 81,612
HIHO 3.50 3.35 3.65 -0.15 (-4.11%) 3.50 3.40 700
HIIQ 19.55 19.35 19.60 -0.30 (-1.51%) 19.55 18.75 12,941
HSGX 1.66 1.66 1.70 -0.07 (-4.05%) 1.67 1.60 14,265
HTGM 1.97 1.92 2.05 -0.20 (-9.22%) 2.09 1.93 9,850
HVT.A 22.95 22.15 22.90 -0.80 (-3.37%) 22.95 22.95 10
IMGN 2.56 2.56 2.57 +0.13 (+5.35%) 2.60 2.305 178,934
IMMY 2.60 2.52 2.67 -0.08 (-2.99%) 2.64 2.585 500
IMUC 2.64 2.57 2.69 -0.09 (-3.30%) 2.64 2.64 100
INFU 2.15 2.10 2.25 -0.10 (-4.44%) 2.15 2.15 200
INVE 3.58 3.50 3.69 -0.18 (-4.79%) 3.58 3.58 100
IOTS 3.20 3.20 3.25 -0.10 (-3.03%) 3.30 3.10 5,102
IPWR 2.88 2.84 2.93 -0.22 (-7.10%) 2.93 2.88 1,200
ISR 0.6084 0.5994 0.6083 -0.0417 (-6.41%) 0.63 0.60 3,300
ISTR 19.10 18.85 19.85 -0.65 (-3.29%) 19.10 19.10 100
JUNO 19.04 19.03 19.04 -0.96 (-4.80%) 19.43 18.94 111,937
KALV 8.00 7.94 8.05 +0.28 (+3.63%) 8.00 7.30 3,480
KINS 12.35 12.35 12.60 -0.55 (-4.26%) 12.50 12.35 1,515
KONE 4.43 4.41 4.62 -0.38 (-7.90%) 4.43 4.43 80
KOSS 2.28 2.25 2.89 -0.35 (-13.31%) 2.28 2.28 125