Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for May 28, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAPG | 19.88▼ | -1.02 (-4.88%) | 20.27 | 19.1001 | 23,975 |
| ADTX | 0.164▼ | -0.0409 (-19.96%) | 0.17 | 0.152 | 5,675,753 |
| AEMD | 2.94▼ | -0.13 (-4.23%) | 2.9701 | 2.52 | 1,492,788 |
| AGAE | 0.551▼ | -0.023 (-4.01%) | 0.578 | 0.52 | 371,765 |
| AIIO | 2.71▼ | -0.16 (-5.57%) | 2.90 | 2.62 | 1,986,260 |
| AIM | 0.436▲ | +0.0349 (+8.70%) | 0.4887 | 0.3391 | 85,991,656 |
| AIXI | 13.62 | +0.00 (+0.00%) | 13.9799 | 12.522 | 116,690 |
| AKAN | 21.91▲ | +0.24 (+1.11%) | 23.49 | 20.152 | 140,654 |
| AMBR | 1.61▼ | -0.04 (-2.42%) | 1.73 | 1.52 | 64,673 |
| AMIX | 0.415▼ | -0.0024 (-0.57%) | 0.415 | 0.3811 | 83,957 |
| AMSC | 51.33▼ | -1.35 (-2.56%) | 51.37 | 45.4601 | 3,432,134 |
| AMSS | 4.25▼ | -1.45 (-25.44%) | 5.015 | 4.18 | 869,148 |
| APM | 0.8381▼ | -0.0128 (-1.50%) | 0.85 | 0.8002 | 15,005 |
| ARAY | 0.42▲ | +0.0327 (+8.44%) | 0.44 | 0.35 | 5,422,304 |
| ARTL | 1.46▲ | +0.10 (+7.35%) | 1.55 | 1.27 | 934,848 |
| ASTI | 7.87▲ | +1.10 (+16.25%) | 8.35 | 6.15 | 3,845,546 |
| ATS | 30.43▼ | -4.84 (-13.72%) | 33.49 | 28.54 | 930,765 |
| BCIL | 30.1894▲ | +0.1247 (+0.41%) | 30.1894 | 28.56 | 723 |
| BLIV | 2.45 | +0.00 (+0.00%) | 2.45 | 2.20 | 493 |
| BMNG | 20.79▲ | +0.85 (+4.26%) | 20.93 | 17.89 | 465,019 |
| BNBX | 0.3912▲ | +0.0064 (+1.66%) | 0.4572 | 0.3535 | 1,946,747 |
| BRNS | 0.6832▼ | -0.0166 (-2.37%) | 0.6997 | 0.6401 | 3,237 |
| BRTX | 0.479▲ | +0.0461 (+10.65%) | 0.5129 | 0.3948 | 27,462,613 |
| BRZE | 23.36▼ | -1.22 (-4.96%) | 24.00 | 22.28 | 9,143,770 |
| BULG | 32.7545▲ | +0.7292 (+2.28%) | 32.7545 | 29.56 | 6,453 |
| BURL | 300.52▼ | -25.71 (-7.88%) | 305.49 | 280.00 | 3,050,266 |
| CDT | 0.9501▼ | -0.1499 (-13.63%) | 1.0199 | 0.931 | 181,173 |
| CNET | 0.705▼ | -0.0557 (-7.32%) | 0.77 | 0.6505 | 11,178 |
| CNEY | 1.61▼ | -0.30 (-15.71%) | 1.86 | 1.56 | 706,872 |
| CPOP | 0.2939▼ | -0.0006 (-0.20%) | 0.3098 | 0.2613 | 240,018 |
| CPSH | 11.10▼ | -0.49 (-4.23%) | 12.10 | 9.30 | 7,940,942 |
| CREG | 0.2352▼ | -0.1148 (-32.80%) | 0.3348 | 0.23 | 7,625,710 |
| CVRT | 51.9025▼ | -2.1799 (-4.03%) | 65.8621 | 37.5631 | 120,635 |
| CWEB | 22.88▼ | -0.67 (-2.85%) | 22.93 | 22.1101 | 793,352 |
| DAIC | 0.1365▼ | -0.0455 (-25.00%) | 0.1547 | 0.1312 | 1,462,568 |
| DDC | 1.43▲ | +0.19 (+15.32%) | 1.50 | 1.14 | 218,909 |
| DIME | 9.64▼ | -0.35 (-3.50%) | 9.66 | 9.40 | 3,919 |
| DKI | 6.35▲ | +0.09 (+1.44%) | 6.38 | 5.31 | 489,879 |
| EBON | 1.88▼ | -0.1904 (-9.20%) | 2.02 | 1.80 | 7,846 |
| EDBL | 0.2891▼ | -0.002 (-0.69%) | 0.3029 | 0.2725 | 759,688 |
| EFFE | 27.8219▼ | -3.1205 (-10.08%) | 41.2519 | 27.2991 | 586,646 |
| ETCO | 10.3064▼ | -0.4237 (-3.95%) | 10.33 | 9.04 | 8,750 |
| ETHT | 13.04▼ | -0.57 (-4.19%) | 13.23 | 12.4198 | 1,625,056 |
| FGL | 2.10▼ | -0.54 (-20.45%) | 2.39 | 1.90 | 1,345,615 |
| GDHG | 1.70▼ | -0.01 (-0.58%) | 1.70 | 1.5501 | 1,701 |
| GEMG | 14.0637▲ | +1.8616 (+15.26%) | 14.0637 | 11.48 | 14,907 |
| GLE | 0.4501▼ | -0.0506 (-10.11%) | 0.4778 | 0.40 | 581,334 |
| GLGG | 10.44▲ | +0.0654 (+0.63%) | 10.62 | 9.2425 | 58,300 |
| GMM | 0.15▼ | -0.0346 (-18.74%) | 0.1645 | 0.1309 | 76,817,522 |
| GSIW | 32.00 | +0.00 (+0.00%) | 32.80 | 27.50 | 236 |
| GSUI | 13.4501▼ | -0.7499 (-5.28%) | 13.69 | 13.06 | 130,275 |
| GSUN | 0.418▲ | +0.0067 (+1.63%) | 0.4266 | 0.3902 | 16,319 |
| GURE | 4.91▲ | +0.5201 (+11.85%) | 4.96 | 4.04 | 19,590 |
| GVH | 4.93▲ | +0.30 (+6.48%) | 4.96 | 4.33 | 23,028 |
| GWAV | 3.65▲ | +0.15 (+4.29%) | 3.65 | 3.2509 | 29,384 |
| HAO | 1.02▲ | +0.0314 (+3.18%) | 1.05 | 0.8833 | 191,708 |
| HKIT | 0.5441▲ | +0.0067 (+1.25%) | 0.5441 | 0.50 | 167,053 |
| HSPT | 9.2501▼ | -0.7599 (-7.59%) | 9.91 | 9.25 | 24,670 |
| HTLM | 1.82▼ | -0.04 (-2.15%) | 1.93 | 1.73 | 3,977 |
| HVT.A | 23.74 | +0.00 (+0.00%) | 23.81 | 22.18 | 104 |
| HXHX | 0.4658▼ | -0.0242 (-4.94%) | 0.485 | 0.4603 | 18,287 |
| IFBD | 0.914▼ | -0.136 (-12.95%) | 0.9198 | 0.821 | 237,170 |
| INV | 5.87▼ | -0.54 (-8.42%) | 6.24 | 5.63 | 9,370,243 |
| ITOC | 0.3029▲ | +0.0049 (+1.64%) | 0.314 | 0.28 | 54,925 |
| JAGX | 3.29▲ | +0.10 (+3.13%) | 3.30 | 2.97 | 92,661 |
| JLHL | 23.00▲ | +0.56 (+2.50%) | 26.70 | 19.3142 | 41,483 |
| JYD | 0.75 | +0.00 (+0.00%) | 0.7992 | 0.65 | 162,942 |
| KBAB | 9.3921▼ | -0.2429 (-2.52%) | 9.43 | 9.08 | 15,387 |
| KEN | 91.82▼ | -2.69 (-2.85%) | 92.81 | 89.58 | 21,820 |
| KJD | 18.6469▼ | -0.8655 (-4.44%) | 18.69 | 18.1588 | 7,212 |
| LALT | 23.6174▼ | -6.1456 (-20.65%) | 25.6056 | 18.8633 | 147,578 |
| LANV | 1.61▲ | +0.01 (+0.63%) | 1.61 | 1.51 | 2,606 |
| LGHL | 1.01▲ | +0.0347 (+3.56%) | 1.0799 | 0.8354 | 1,381,370 |
| LGPS | 0.6685▼ | -0.0265 (-3.81%) | 0.6685 | 0.652 | 24,714 |
| LIXT | 5.99▼ | -0.43 (-6.70%) | 6.4926 | 5.87 | 85,588 |
| MEHA | 0.0811▲ | +0.0011 (+1.38%) | 0.0823 | 0.0745 | 8,852,411 |
| MNTS | 19.40▼ | -0.10 (-0.51%) | 20.5099 | 16.25 | 14,538,165 |
| MRAL | 77.70▼ | -3.07 (-3.80%) | 78.90 | 72.46 | 122,038 |
| MST | 23.88▼ | -0.7731 (-3.14%) | 24.365 | 21.56 | 69,863 |
| MSTP | 38.2083▼ | -1.3719 (-3.47%) | 39.22 | 34.95 | 45,230 |
| MSTX | 25.62▼ | -0.89 (-3.36%) | 26.32 | 23.135 | 3,340,443 |
| MTVA | 3.10▼ | -0.24 (-7.19%) | 3.39 | 2.90 | 1,122,562 |
| NAAS | 3.1707▲ | +0.0507 (+1.62%) | 3.1707 | 2.8774 | 3,771 |
| NCPL | 1.79▲ | +0.215 (+13.65%) | 1.87 | 1.31 | 3,749,295 |
| NEMG | 18.9525▲ | +0.3755 (+2.02%) | 19.10 | 17.55 | 12,503 |
| NEOV | 2.00▼ | -0.58 (-22.48%) | 2.275 | 1.8201 | 5,733,989 |
| NTCL | 0.8056▲ | +0.2506 (+45.15%) | 1.17 | 0.489 | 57,413,619 |
| NXL | 0.584▲ | +0.025 (+4.47%) | 0.6262 | 0.5306 | 547,157 |
| NYC | 8.91▼ | -0.39 (-4.19%) | 9.13 | 8.60 | 5,421 |
| OMH | 0.82▼ | -0.20 (-19.61%) | 0.93 | 0.77 | 171,199 |
| OPEG | 5.6086▲ | +0.6184 (+12.39%) | 5.94 | 4.725 | 114,678 |
| ORIS | 0.5226▼ | -0.0371 (-6.63%) | 0.5538 | 0.5002 | 163,113 |
| P | 73.04▼ | -12.70 (-14.81%) | 77.4995 | 69.20 | 11,876,594 |
| PFAI | 3.8899▼ | -0.0601 (-1.52%) | 3.9118 | 3.65 | 2,974 |
| PHOE | 16.29▼ | -0.91 (-5.29%) | 16.7092 | 16.21 | 11,978 |
| PLAB | 34.02▼ | -19.49 (-36.42%) | 38.50 | 34.00 | 10,458,775 |
| PMEC | 0.70▼ | -0.0131 (-1.84%) | 0.70 | 0.6607 | 11,773 |
| PMI | 0.15▲ | +0.0101 (+7.22%) | 0.15 | 0.13 | 4,335,321 |
| POM | 0.1061▼ | -0.0095 (-8.22%) | 0.107 | 0.097 | 1,814,137 |
| PPBT | 2.81▼ | -0.17 (-5.70%) | 2.895 | 2.76 | 13,931 |