Open Gap Down %3 results

Technical stock screener for Open Gap Down %3 results.

Ideas for the best stocks to buy based on data for Aug 18, 2017.

Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
ACBI 17.20 17.05 17.35 -1.35 (-7.28%) 17.90 16.75 750,590
ACFN 0.21187 0.00 0.00 -0.02093 (-8.99%) 0.23065 0.21 26,677
ACY 10.40 10.50 12.95 -0.35 (-3.26%) 10.55 10.35 3,738
ADAP 5.05 5.01 5.18 -0.15 (-2.88%) 5.23 5.03 171,064
ALN 0.40 0.40 0.43 -0.035 (-8.05%) 0.43 0.39 575
ANDAW 0.28 0.28 0.30 -0.02 (-6.67%) 0.28 0.28 500
APHB 0.78 0.76 0.78 +0.004 (+0.52%) 0.80 0.74 38,129
ARL 8.25 8.15 8.30 -0.3699 (-4.29%) 8.25 8.25 1,499
ASTC 0.79 0.69 0.80 +0.04 (+5.33%) 0.80 0.70 18,868
ASV 7.99 7.92 8.10 +0.00 (+0.00%) 7.99 7.69 4,178
ASYS 9.68 8.73 10.67 -0.46 (-4.54%) 9.85 9.09 740,053
ATGE 34.025 34.05 34.10 +2.675 (+8.53%) 36.75 30.15 1,542,183
AXN 0.3056 0.30 0.3056 +0.0156 (+5.38%) 0.3056 0.272 84,058
BDL 27.75 25.60 0.00 +0.025 (+0.09%) 27.75 26.15 460
BGMD 0.04615 0.00 0.00 -0.00185 (-3.85%) 0.04615 0.045 4,350
BIOP 3.62 0.00 0.00 -0.08 (-2.16%) 3.66 3.46 2,757
BONT 0.6697 0.6299 0.6684 -0.0203 (-2.94%) 0.69 0.62 149,769
BOTJ 15.40 0.00 0.00 +0.00 (+0.00%) 15.40 14.85 381
BVX 2.41 2.38 2.79 -0.13 (-5.12%) 2.54 2.26 40,882
CACH 0.0011 0.00 0.00 -0.0007 (-38.89%) 0.0011 0.0011 805
CARV 2.81 2.81 4.00 -0.19 (-6.33%) 2.87 2.80 1,023
CBFV 28.50 0.00 0.00 -0.85 (-2.90%) 28.50 28.38 1,980
CBMG 8.65 5.55 8.70 -0.30 (-3.35%) 8.95 8.60 34,082
CERC 0.62 0.60 0.62 +0.0369 (+6.33%) 0.62 0.56 352,294
CFCOW 1.85 1.82 1.85 -0.05 (-2.63%) 1.90 1.78 87,806
CKPT 8.00 7.25 8.00 -0.25 (-3.03%) 8.00 7.00 1,759
CLRBW 0.19 0.18 0.34 -0.0304 (-13.79%) 0.19 0.19 690
CMT 20.68 20.68 20.77 -0.39 (-1.85%) 21.50 20.05 24,442
CPSH 1.22 1.14 1.24 +0.04 (+3.39%) 1.22 1.14 408
CRMT 38.25 35.00 199,999.95 +1.35 (+3.66%) 38.60 33.05 74,380
CSLT 3.85 3.80 3.85 +0.20 (+5.48%) 3.85 3.51 204,624
CTIB 4.70 4.50 199,999.98 +0.10 (+2.17%) 4.70 4.44 2,417
CYRN 1.70 1.60 1.90 +0.05 (+3.03%) 1.70 1.59 6,000
CYTXW 0.045 0.045 0.06 -0.02 (-30.77%) 0.055 0.035 14,902
DE 117.3197 117.29 117.30 -6.8403 (-5.51%) 118.41 112.87 11,146,671
DXR 6.0204 5.90 6.27 -0.1184 (-1.93%) 6.0204 5.88 1,230
EAGLW 0.38 0.37 0.38 +0.02 (+5.56%) 0.39 0.32 21,900
EKSO 1.57 1.53 1.60 +0.03 (+1.95%) 1.61 1.46 260,028
ENSV 0.4122 0.3801 0.60 +0.0222 (+5.69%) 0.4122 0.3615 448,966
EVOL 4.80 4.65 5.45 +0.05 (+1.05%) 4.80 4.60 11,892
FCSC 2.47 2.12 3.98 -0.03 (-1.20%) 2.50 2.41 10,180
FENG 4.4999 4.49 4.50 +0.5499 (+13.92%) 4.81 3.725 4,965,660
FINL 11.01 11.04 11.09 -0.975 (-8.14%) 11.51 10.49 3,403,942
FITS 25.734 25.59 25.83 -1.2959 (-4.79%) 25.734 25.734 238
FL 34.37 34.38 34.38 -13.34 (-27.96%) 36.80 34.29 35,872,743
FLGT 5.88 5.75 8.40 -0.16 (-2.65%) 5.88 5.66 7,077
FPP 0.3231 0.32 0.35 -0.038 (-10.52%) 0.3862 0.301 423,543
FSNN 1.26 1.20 2.29 +0.01 (+0.80%) 1.26 1.20 7,362
GLOW 0.29 0.28 0.30 -0.0099 (-3.30%) 0.30 0.22 83,863
GLPW 2.85 0.00 0.00 -0.15 (-5.00%) 3.00 2.71 13,270
GST 0.6536 0.6532 0.6563 -0.0371 (-5.37%) 0.6987 0.63 1,803,225
HDP 15.75 15.69 15.95 +0.64 (+4.24%) 15.92 14.44 1,600,436
HIBB 10.90 9.95 10.85 -0.60 (-5.22%) 10.95 9.40 4,338,295
HLTH 1.70 1.60 1.70 +0.05 (+3.03%) 1.70 1.60 286,975
HTM 4.16 4.10 4.20 -0.02 (-0.48%) 4.25 4.00 7,396
HYGS 7.35 7.20 7.85 -0.05 (-0.68%) 7.35 7.15 28,115
IEC 4.28 4.20 4.30 -0.03 (-0.70%) 4.28 4.16 12,937
IFMK 11.95 11.61 11.98 -0.7366 (-5.81%) 12.45 11.93 10,079
IGLD 6.30 6.17 6.42 +0.05 (+0.80%) 6.40 6.05 9,051
IIJI 9.171 3.27 0.00 -0.069 (-0.75%) 9.20 8.72 748
IMMR 7.76 7.76 8.03 +0.16 (+2.11%) 7.95 7.20 968,915
IMRN 5.25 0.00 0.00 -0.45 (-7.89%) 5.25 5.25 100
INFY 14.80 14.79 14.81 -1.13 (-7.09%) 15.09 14.49 32,973,436
INOD 1.55 1.45 1.55 +0.00 (+0.00%) 1.55 1.45 34,798
INUV 0.99 0.00 1.04 -0.05 (-4.81%) 1.03 0.98 22,177
IPAS 0.60 0.58 0.61 -0.0298 (-4.73%) 0.61 0.58 225,732
IPCI 0.95 0.93 0.97 -0.02 (-2.06%) 0.98 0.90 217,037
ISL 19.09 17.00 20.55 -0.14 (-0.73%) 19.31 18.58 2,292
ISSC 3.67 3.50 4.00 -0.03 (-0.81%) 3.67 3.55 20,134
JAZZ 144.40 143.65 144.72 -1.57 (-1.08%) 144.57 139.28 1,593,749
JMU 1.90 1.70 1.99 -0.0101 (-0.53%) 2.00 1.82 21,070
JOB 4.75 0.00 0.00 +0.0945 (+2.03%) 4.80 4.36 8,377
KONA 2.50 2.45 2.60 -0.10 (-3.85%) 2.70 2.50 162,393
LINU 0.225 0.225 0.236 -0.0049 (-2.13%) 0.269 0.22 1,474,616
LMFA 3.61 3.35 3.64 -0.29 (-7.44%) 3.75 3.61 1,292
LMFAW 0.12 0.12 0.15 -0.01 (-7.69%) 0.12 0.12 5,400
LRET 25.38 25.38 25.48 -0.66 (-2.53%) 25.43 25.22 2,170
MAMS 6.95 6.65 7.25 -0.10 (-1.42%) 6.95 6.73 9,167
MATX 22.7977 22.78 22.79 -6.5523 (-22.32%) 25.52 21.63 2,267,749
MBVX 0.50 0.47 0.50 +0.0199 (+4.14%) 0.51 0.45 107,013
MDGS 1.97 1.94 2.04 -0.06 (-2.96%) 2.09 1.94 15,761
MEIL 0.0121 0.00 0.00 -0.0049 (-28.82%) 0.0121 0.0121 3,065
MGEN 9.87 9.58 9.92 +0.42 (+4.44%) 9.90 9.10 281,457
MGYR 12.45 0.00 0.00 -0.54 (-4.16%) 12.45 12.45 759
MOSY 0.8737 0.8737 0.90 -0.0263 (-2.92%) 0.91 0.85 44,883
MRIN 1.05 1.05 1.10 -0.10 (-8.70%) 1.15 1.05 32,249
MTW 7.73 7.73 7.74 -0.19 (-2.40%) 7.88 7.65 1,530,460
MXC 4.61 4.37 12.18 +0.1032 (+2.29%) 4.90 4.25 14,292
NKE 54.95 54.95 54.96 -2.51 (-4.37%) 55.42 54.17 22,205,030
NVIV 1.25 1.20 1.30 +0.00 (+0.00%) 1.30 1.20 102,325
NXEOU 7.00 2.04 8.35 -0.56 (-7.41%) 7.00 7.00 1,060
OCIP 8.35 8.30 8.35 +0.00 (+0.00%) 8.35 7.80 14,483
OFED 28.54 27.45 29.11 -0.11 (-0.38%) 28.54 27.59 734
OMEX 3.98 3.94 11.50 -0.10 (-2.45%) 4.23 3.84 32,944
OMNT 5.00 4.85 7.13 -0.39 (-7.24%) 5.59 4.76 107,995
ONSIW 0.10 0.10 0.10 -0.0069 (-6.45%) 0.11 0.09 47,736
OPGNW 0.0681 0.062 0.0682 +0.0031 (+4.77%) 0.07 0.06 56,117
OPNT 23.05 0.00 0.00 -0.9499 (-3.96%) 23.90 22.00 9,897
ORPN 0.57 0.56 0.57 -0.02 (-3.39%) 0.63 0.56 7,726
PAAC 7.45 7.35 7.40 -2.25 (-23.20%) 9.35 7.30 18,299