Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for Nov 18, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AACG | 1.26▲ | +0.03 (+2.44%) | 1.30 | 1.16 | 33,464 |
| AII | 23.17▼ | -0.98 (-4.06%) | 24.205 | 22.51 | 237,805 |
| ALAR | 11.77▼ | -0.73 (-5.84%) | 12.5428 | 11.5201 | 65,410 |
| AMZE | 0.3333▼ | -0.0367 (-9.92%) | 0.3575 | 0.3122 | 4,785,172 |
| APYX | 3.81▼ | -0.22 (-5.46%) | 3.88 | 3.18 | 347,391 |
| ATGL | 20.00▼ | -1.61 (-7.45%) | 23.50 | 14.68 | 119,972 |
| ATHE | 3.60▼ | -0.1942 (-5.12%) | 3.6955 | 3.5212 | 18,505 |
| BDRX | 4.60▼ | -0.86 (-15.75%) | 4.8199 | 4.27 | 142,251 |
| BIYA | 0.3231▼ | -0.0184 (-5.39%) | 0.3399 | 0.3193 | 212,160 |
| BMHL | 3.58▲ | +0.03 (+0.85%) | 3.58 | 3.25 | 241 |
| BNAI | 0.40▲ | +0.01 (+2.56%) | 0.40 | 0.36 | 1,140,566 |
| BQ | 1.92▼ | -0.18 (-8.57%) | 2.02 | 1.8701 | 293,542 |
| BRBI | 14.59▼ | -0.995 (-6.38%) | 15.4222 | 14.29 | 44,442 |
| BURU | 0.2039▼ | -0.0117 (-5.43%) | 0.212 | 0.1969 | 33,997,095 |
| BUUU | 7.50▼ | -0.49 (-6.13%) | 7.50 | 7.50 | 22 |
| BZ | 20.79▲ | +0.27 (+1.32%) | 21.01 | 19.02 | 4,485,994 |
| CAPS | 0.9001▼ | -0.1799 (-16.66%) | 1.03 | 0.801 | 1,279,608 |
| CDTG | 0.47▲ | +0.0486 (+11.53%) | 0.47 | 0.35 | 90,301 |
| CEP | 14.39▲ | +0.63 (+4.58%) | 14.69 | 12.81 | 298,178 |
| CEVA | 20.16▼ | -3.42 (-14.50%) | 22.06 | 20.09 | 1,858,346 |
| CLGN | 2.15▲ | +0.02 (+0.94%) | 2.15 | 2.016 | 11,962 |
| CLWT | 1.125▼ | -0.055 (-4.66%) | 1.125 | 1.10 | 441 |
| CPOP | 0.4329▼ | -0.0991 (-18.63%) | 0.4905 | 0.3888 | 2,068,095 |
| CRE | 0.4103▼ | -0.002 (-0.49%) | 0.4506 | 0.39 | 71,133 |
| CURX | 0.5001▼ | -0.0188 (-3.62%) | 0.5199 | 0.4808 | 137,613 |
| DFLI | 0.77▼ | -0.03 (-3.75%) | 0.79 | 0.70 | 18,648,200 |
| DGXX | 3.99▲ | +0.29 (+7.84%) | 4.07 | 3.4801 | 6,189,905 |
| DPRO | 6.66▲ | +0.23 (+3.58%) | 6.73 | 6.03 | 1,395,173 |
| DTCK | 0.60▼ | -0.0588 (-8.93%) | 0.66 | 0.58 | 573,206 |
| ELTK | 9.12▼ | -2.28 (-20.00%) | 9.9299 | 8.55 | 24,034 |
| ENR | 19.44▼ | -4.41 (-18.49%) | 20.16 | 17.67 | 5,791,344 |
| EPWK | 1.38▼ | -0.30 (-17.86%) | 1.45 | 1.25 | 532,077 |
| EXOZ | 14.52▼ | -0.40 (-2.68%) | 14.52 | 13.3586 | 4,174 |
| FEDU | 13.0001▼ | -1.3799 (-9.60%) | 13.0001 | 13.0001 | 573 |
| FENG | 2.05▼ | -0.17 (-7.66%) | 2.05 | 2.05 | 700 |
| FIGR | 39.19▼ | -3.05 (-7.22%) | 41.90 | 37.78 | 4,371,154 |
| FKWL | 4.86▼ | -0.12 (-2.41%) | 4.95 | 4.53 | 18,000 |
| FMFC | 0.687▲ | +0.0604 (+9.64%) | 0.688 | 0.5501 | 386,100 |
| GNFT | 4.73▲ | +0.12 (+2.60%) | 4.83 | 4.2501 | 54,194 |
| GNS | 0.6886▼ | -0.0894 (-11.49%) | 0.80 | 0.63 | 13,106,454 |
| GPUS | 0.2401▲ | +0.002 (+0.84%) | 0.2499 | 0.202 | 34,809,772 |
| GRAL | 81.46▼ | -3.48 (-4.10%) | 82.64 | 75.11 | 1,988,054 |
| GTI | 0.068▼ | -0.011 (-13.92%) | 0.071 | 0.068 | 28,873 |
| HCAI | 0.408▼ | -0.086 (-17.41%) | 0.4452 | 0.3775 | 292,153 |
| HD | 336.48▼ | -21.55 (-6.02%) | 348.80 | 336.01 | 10,154,000 |
| HIYY | 29.5799▲ | +0.3699 (+1.27%) | 29.5799 | 27.66 | 10,963 |
| HP | 26.56▼ | -1.05 (-3.80%) | 27.17 | 24.45 | 3,433,281 |
| HTCR | 0.50▼ | -0.1152 (-18.73%) | 0.57 | 0.4915 | 727,576 |
| IIIV | 25.965▼ | -3.06 (-10.54%) | 26.565 | 22.00 | 775,901 |
| IMTE | 0.845▲ | +0.0195 (+2.36%) | 0.83 | 0.775 | 62,342 |
| IPX | 31.24▼ | -3.47 (-10.00%) | 32.05 | 29.795 | 414,574 |
| IVP | 0.269▼ | -0.175 (-39.41%) | 0.35 | 0.251 | 32,577,600 |
| IVVD | 2.53▼ | -0.31 (-10.92%) | 2.60 | 2.37 | 18,086,328 |
| JEM | 0.2605▼ | -0.0032 (-1.21%) | 0.2698 | 0.25 | 115,397 |
| KBSX | 1.48▲ | +0.02 (+1.37%) | 1.48 | 1.32 | 15,590 |
| KLTR | 1.58▲ | +0.02 (+1.28%) | 1.63 | 1.46 | 422,489 |
| KORU | 147.66▼ | -7.34 (-4.74%) | 150.6539 | 143.94 | 137,831 |
| KPDD | 21.1669▼ | -3.5711 (-14.44%) | 22.63 | 20.945 | 46,395 |
| LFMD | 4.09▼ | -0.64 (-13.53%) | 4.11 | 3.43 | 8,120,124 |
| LICN | 3.2122▼ | -0.0678 (-2.07%) | 3.2122 | 3.0025 | 1,696 |
| LNKS | 0.3418▼ | -0.0272 (-7.37%) | 0.35 | 0.33 | 10,246 |
| LPSN | 5.11▼ | -0.26 (-4.84%) | 5.16 | 4.835 | 419,803 |
| LRE | 1.28▲ | +0.01 (+0.79%) | 1.34 | 1.17 | 108,936 |
| MB | 6.74▼ | -0.2599 (-3.71%) | 6.74 | 6.38 | 655 |
| MCRB | 24.71▲ | +3.07 (+14.19%) | 25.85 | 18.29 | 891,223 |
| MDRR | 13.1501▼ | -1.0699 (-7.52%) | 13.1501 | 13.1501 | 192 |
| MENS | 29.85▼ | -0.87 (-2.83%) | 30.38 | 26.24 | 111,938 |
| MGRX | 1.28▲ | +0.02 (+1.59%) | 1.31 | 1.13 | 474,011 |
| MIGI | 0.50▲ | +0.0124 (+2.54%) | 0.5531 | 0.46 | 1,461,981 |
| MIMI | 0.439▼ | -0.051 (-10.41%) | 0.46 | 0.40 | 1,089,043 |
| MRNO | 2.11▼ | -0.34 (-13.88%) | 2.36 | 2.11 | 1,847 |
| MSDD | 57.6885▼ | -7.8592 (-11.99%) | 62.43 | 53.12 | 15,452 |
| MSGY | 2.08▲ | +0.28 (+15.56%) | 2.1595 | 1.70 | 451,874 |
| MSPR | 0.49▼ | -0.0421 (-7.91%) | 0.52 | 0.484 | 2,343,900 |
| MSS | 0.4692▼ | -0.0135 (-2.80%) | 0.48 | 0.4152 | 233,890 |
| MULL | 62.40▼ | -7.90 (-11.24%) | 68.25 | 60.84 | 312,136 |
| MUU | 72.23▼ | -9.15 (-11.24%) | 79.0306 | 70.18 | 1,518,097 |
| MVLL | 19.5614▼ | -2.5016 (-11.34%) | 21.1031 | 19.45 | 121,462 |
| NCI | 1.00▼ | -0.02 (-1.96%) | 1.11 | 0.9073 | 10,782 |
| NCT | 0.9199▼ | -0.0001 (-0.01%) | 0.9199 | 0.79 | 4,458 |
| NET | 196.53▼ | -5.72 (-2.83%) | 200.54 | 187.475 | 8,770,315 |
| NHTC | 3.15▼ | -0.70 (-18.18%) | 3.59 | 3.13 | 84,600 |
| NICE | 105.65▼ | -15.21 (-12.58%) | 112.6863 | 104.4215 | 3,641,006 |
| NSPR | 1.96▼ | -0.05 (-2.49%) | 2.02 | 1.85 | 123,400 |
| NUAI | 4.28▲ | +0.29 (+7.27%) | 4.50 | 3.70 | 4,924,026 |
| NVVE | 0.1996▼ | -0.0194 (-8.86%) | 0.231 | 0.1914 | 14,051,002 |
| OABI | 1.61▲ | +0.09 (+5.92%) | 1.63 | 1.4301 | 988,235 |
| ONEG | 1.51▼ | -0.67 (-30.73%) | 2.15 | 1.51 | 1,116,531 |
| PAVS | 0.579▲ | +0.0311 (+5.68%) | 0.61 | 0.4825 | 116,594 |
| PDDL | 32.0525▼ | -5.4609 (-14.56%) | 34.065 | 31.91 | 34,064 |
| PN | 0.812▲ | +0.062 (+8.27%) | 1.05 | 0.7101 | 890,188 |
| QUP | 39.0078▼ | -2.8472 (-6.80%) | 39.05 | 39.0078 | 376 |
| RAIN | 4.46▼ | -0.95 (-17.56%) | 5.53 | 4.17 | 57,428 |
| RETO | 2.98▲ | +0.17 (+6.05%) | 2.98 | 2.66 | 4,294 |
| RIOX | 15.22▲ | +0.17 (+1.13%) | 15.80 | 14.1466 | 491,833 |
| RPGL | 0.48▼ | -0.05 (-9.43%) | 0.5294 | 0.4211 | 509,788 |
| SBLX | 2.75▼ | -0.13 (-4.51%) | 2.8484 | 2.50 | 85,331 |
| SDOT | 3.58▼ | -0.90 (-20.09%) | 3.70 | 3.00 | 147,164 |
| SELX | 0.7998▼ | -0.0802 (-9.11%) | 0.8452 | 0.689 | 59,881 |
| SGML | 7.77▼ | -0.25 (-3.12%) | 8.49 | 7.50 | 8,230,967 |