Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for Dec 08, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ABLV | 0.915▲ | +0.137 (+17.61%) | 0.9174 | 0.71 | 163,824 |
| AKAN | 0.903▼ | -0.035 (-3.73%) | 0.958 | 0.813 | 1,760,300 |
| ASTI | 1.87▼ | -0.06 (-3.11%) | 1.90 | 1.58 | 349,000 |
| ATHR | 5.80▼ | -0.66 (-10.22%) | 6.46 | 5.71 | 16,231 |
| AURE | 0.496▲ | +0.006 (+1.22%) | 0.496 | 0.465 | 40,500 |
| BDL | 27.55▼ | -2.90 (-9.52%) | 27.55 | 27.55 | 494 |
| BGIN | 2.93▼ | -0.11 (-3.62%) | 3.02 | 2.85 | 45,095 |
| BLIV | 3.48 | +0.00 (+0.00%) | 3.48 | 2.90 | 1,340 |
| BLRX | 3.32▼ | -0.06 (-1.78%) | 3.43 | 3.16 | 43,300 |
| BOIL | 36.57▼ | -7.05 (-16.16%) | 39.5199 | 36.50 | 9,934,621 |
| BRR | 3.74▼ | -0.62 (-14.22%) | 4.19 | 3.6798 | 4,689,415 |
| BSR | 29.9953▼ | -6.4996 (-17.81%) | 36.7832 | 29.8871 | 216,550 |
| COE | 36.21▼ | -5.15 (-12.45%) | 41.40 | 36.21 | 37,990 |
| CRWG | 4.58▼ | -0.23 (-4.78%) | 4.67 | 3.928 | 22,097,970 |
| CRWV | 86.24▼ | -2.06 (-2.33%) | 87.00 | 80.145 | 39,915,874 |
| CVR | 10.01▼ | -0.99 (-9.00%) | 10.01 | 10.01 | 600 |
| EGAN | 9.56▼ | -0.52 (-5.16%) | 10.01 | 9.0036 | 906,297 |
| ETHD | 46.66▼ | -3.85 (-7.62%) | 48.625 | 45.385 | 1,275,739 |
| ETRL | 17.318▼ | -1.625 (-8.58%) | 17.318 | 17.318 | 2,900 |
| FLNC | 22.86▼ | -1.10 (-4.59%) | 23.67 | 21.83 | 6,257,282 |
| FLYE | 8.46▲ | +0.19 (+2.30%) | 8.70 | 6.55 | 98,398 |
| GRI | 1.35▼ | -0.71 (-34.47%) | 1.88 | 1.25 | 2,310,600 |
| GSIW | 0.1469▼ | -0.0051 (-3.36%) | 0.1518 | 0.1423 | 440,890 |
| GTN.A | 7.52▼ | -1.28 (-14.55%) | 7.52 | 7.52 | 1,100 |
| HTOO | 4.02▼ | -0.12 (-2.90%) | 4.10 | 3.90 | 37,100 |
| HUSA | 1.92▼ | -0.24 (-11.11%) | 2.139 | 1.90 | 361,549 |
| ILAG | 0.423▼ | -0.052 (-10.95%) | 0.48 | 0.423 | 29,622 |
| INCR | 1.2991▼ | -0.0609 (-4.48%) | 1.2991 | 1.28 | 4,233 |
| INTG | 28.41▼ | -1.94 (-6.39%) | 28.90 | 27.64 | 7,300 |
| IOTR | 2.93▼ | -0.37 (-11.21%) | 3.08 | 2.87 | 4,268,667 |
| ISRL | 12.20▼ | -0.17 (-1.37%) | 12.20 | 11.56 | 1,208 |
| IVP | 0.084▼ | -0.019 (-18.45%) | 0.085 | 0.072 | 20,335,800 |
| JOB | 0.1879▼ | -0.0021 (-1.11%) | 0.1879 | 0.17 | 325,465 |
| KALA | 0.8383▼ | -0.0617 (-6.86%) | 0.86 | 0.7507 | 5,357,433 |
| KITT | 0.873▼ | -0.247 (-22.05%) | 1.05 | 0.85 | 10,823,661 |
| KMRK | 1.35▲ | +0.075 (+5.88%) | 1.35 | 1.20 | 21,927 |
| LCDL | 4.85▼ | -0.56 (-10.35%) | 5.045 | 4.5701 | 270,243 |
| LDRI | 25.4395▼ | -5.217 (-17.02%) | 27.0215 | 25.4141 | 73,150 |
| LGCB | 2.10▲ | +0.04 (+1.94%) | 2.12 | 1.93 | 145,791 |
| MHUA | 7.61▼ | -6.41 (-45.72%) | 11.30 | 7.3593 | 159,380 |
| MOLN | 4.2039▼ | -0.3161 (-6.99%) | 4.29 | 4.13 | 3,527 |
| MRVL | 92.00▼ | -6.91 (-6.99%) | 92.7899 | 88.92 | 40,731,044 |
| MSDD | 67.5462▼ | -3.8277 (-5.36%) | 71.6151 | 66.7445 | 3,112 |
| MVLL | 25.79▼ | -4.12 (-13.77%) | 26.21 | 23.945 | 1,143,200 |
| NRSN | 0.99▼ | -0.18 (-15.38%) | 1.0999 | 0.95 | 820,022 |
| OKLS | 11.71▲ | +0.04 (+0.34%) | 12.61 | 10.72 | 747,500 |
| PHGE | 3.26▼ | -1.91 (-36.94%) | 3.968 | 2.92 | 798,900 |
| PHOE | 17.21▼ | -1.52 (-8.12%) | 17.21 | 17.21 | 1,462 |
| PLBL | 11.74▲ | +1.13 (+10.65%) | 11.75 | 9.51 | 14,791 |
| PLRZ | 11.05▼ | -2.05 (-15.65%) | 11.901 | 9.31 | 1,242,700 |
| PMCB | 1.15▼ | -0.07 (-5.74%) | 1.25 | 1.06 | 2,269,403 |
| PRCT | 34.03▼ | -1.83 (-5.10%) | 35.10 | 33.27 | 2,721,345 |
| PRTC | 16.75▼ | -1.30 (-7.20%) | 17.00 | 16.75 | 3,833 |
| QBTZ | 11.26▼ | -1.31 (-10.42%) | 12.928 | 10.62 | 4,306,100 |
| ROMA | 2.39▼ | -0.14 (-5.53%) | 2.42 | 2.33 | 6,836 |
| RPGL | 0.5555▲ | +0.0199 (+3.72%) | 0.5798 | 0.49 | 477,450 |
| SENEB | 108.68▼ | -11.82 (-9.81%) | 108.73 | 108.68 | 341 |
| SGD | 0.71▼ | -0.124 (-14.87%) | 0.7527 | 0.6443 | 1,562,578 |
| SMX | 135.82▼ | -196.16 (-59.09%) | 246.12 | 96.01 | 1,321,296 |
| SNES | 2.76▼ | -0.21 (-7.07%) | 2.8721 | 2.7001 | 36,019 |
| SNSE | 8.24▼ | -1.48 (-15.23%) | 8.99 | 8.03 | 86,009 |
| TGHL | 0.45▼ | -0.017 (-3.64%) | 0.46 | 0.39 | 51,000 |
| TRSG | 1.2799▲ | +0.0144 (+1.14%) | 1.2999 | 1.1805 | 4,957 |
| UL | 55.30▼ | -4.18 (-7.03%) | 56.05 | 55.05 | 5,773,000 |
| UNG | 15.07▼ | -1.30 (-7.94%) | 15.595 | 15.045 | 18,383,337 |
| VEEE | 2.08▼ | -0.28 (-11.86%) | 2.23 | 2.01 | 234,400 |
| VIRC | 6.915▼ | -0.445 (-6.05%) | 7.2311 | 6.01 | 83,312 |
| VSTD | 0.411▼ | -0.059 (-12.55%) | 0.431 | 0.401 | 172,700 |
| WETO | 0.93▲ | +0.01 (+1.09%) | 0.97 | 0.85 | 12,700 |
| WHLR | 4.74▼ | -1.67 (-26.05%) | 6.50 | 4.12 | 5,607,000 |
| WNW | 1.52▼ | -0.05 (-3.18%) | 1.60 | 1.4101 | 51,154 |
| WOK | 4.85▼ | -0.38 (-7.27%) | 5.4101 | 4.75 | 5,610,651 |
| WSHP | 120.00▼ | -6.61 (-5.22%) | 120.06 | 115.00 | 3,800 |
| XCUR | 5.33▲ | +0.18 (+3.50%) | 5.45 | 4.87 | 4,183,934 |
| YXT | 0.93▼ | -0.07 (-7.00%) | 0.951 | 0.83 | 19,000 |
| ZCMD | 0.6199▼ | -0.0391 (-5.93%) | 0.6276 | 0.6016 | 2,502 |
| ZGM | 2.855▲ | +0.054 (+1.93%) | 2.98 | 2.6101 | 9,294 |