Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for Dec 09, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ABG | 237.78▼ | -0.90 (-0.38%) | 241.65 | 222.18 | 154,100 |
| AGAE | 0.3693▼ | -0.0355 (-8.77%) | 0.4229 | 0.3563 | 1,431,592 |
| AIHS | 1.26▼ | -0.12 (-8.70%) | 1.29 | 1.10 | 116,583 |
| AKAN | 0.833▼ | -0.07 (-7.75%) | 0.867 | 0.787 | 483,600 |
| ALAB | 167.08▼ | -8.66 (-4.93%) | 171.71 | 163.5101 | 5,018,901 |
| ALM | 7.09▼ | -0.81 (-10.25%) | 7.15 | 6.60 | 10,814,900 |
| ALPS | 1.02▼ | -0.18 (-15.00%) | 1.05 | 1.02 | 70,401 |
| ARQQ | 29.63 | +0.00 (+0.00%) | 30.00 | 27.04 | 359,400 |
| BBDO | 2.92▼ | -0.06 (-2.01%) | 2.95 | 2.82 | 135,700 |
| BDRX | 4.07▼ | -4.73 (-53.75%) | 7.60 | 4.00 | 885,100 |
| BKYI | 0.742▼ | -0.0272 (-3.54%) | 0.7563 | 0.7212 | 234,723 |
| BLIV | 3.45▼ | -0.03 (-0.86%) | 3.45 | 3.20 | 1,509 |
| BNKK | 0.147▼ | -0.078 (-34.67%) | 0.183 | 0.135 | 33,501,100 |
| BOIL | 32.64▼ | -3.93 (-10.75%) | 35.69 | 32.525 | 9,841,887 |
| BTOG | 0.2701▲ | +0.0022 (+0.82%) | 0.2746 | 0.2515 | 997,829 |
| CAL | 12.74▼ | -0.75 (-5.56%) | 12.89 | 11.09 | 2,395,527 |
| CCEL | 4.32▲ | +0.27 (+6.67%) | 4.38 | 3.63 | 1,700 |
| CDT | 1.77▼ | -0.20 (-10.15%) | 1.84 | 1.69 | 254,200 |
| CEP | 11.42▼ | -2.85 (-19.97%) | 11.94 | 10.38 | 10,682,010 |
| CETX | 4.49▼ | -2.56 (-36.31%) | 6.50 | 4.08 | 9,212,410 |
| CITR | 7.77▲ | +0.07 (+0.91%) | 7.98 | 7.00 | 54,800 |
| CMCT | 4.61▼ | -2.07 (-30.99%) | 5.89 | 4.15 | 1,264,000 |
| CMND | 0.1217▼ | -0.0038 (-3.03%) | 0.1217 | 0.1139 | 5,259,171 |
| CTOR | 1.16▲ | +0.07 (+6.42%) | 1.1987 | 0.9384 | 997,066 |
| CVRT | 38.5607▲ | +0.1704 (+0.44%) | 38.9179 | 30.2052 | 745,200 |
| DDD | 1.77▼ | -0.36 (-16.90%) | 1.84 | 1.70 | 16,246,000 |
| DGLY | 1.32▼ | -0.09 (-6.38%) | 1.40 | 1.27 | 113,100 |
| DLXY | 0.918▼ | -0.0473 (-4.90%) | 0.918 | 0.86 | 1,900 |
| DXR | 12.50▼ | -0.35 (-2.72%) | 12.712 | 12.1125 | 1,623 |
| EDTK | 0.95▼ | -0.05 (-5.00%) | 0.95 | 0.80 | 88,946 |
| ELWT | 6.71▲ | +0.88 (+15.09%) | 7.24 | 5.20 | 201,200 |
| ENSC | 1.42▼ | -0.18 (-11.25%) | 1.60 | 1.2601 | 5,882,615 |
| FATBB | 1.74▼ | -0.06 (-3.33%) | 1.83 | 1.68 | 10,250 |
| FCUV | 3.65▲ | +0.08 (+2.24%) | 3.733 | 3.30 | 14,600 |
| FERG | 226.02▼ | -19.78 (-8.05%) | 238.60 | 225.21 | 3,846,014 |
| FUTG | 16.125▲ | +0.265 (+1.67%) | 16.399 | 15.00 | 17,900 |
| GDEV | 17.90▼ | -0.5917 (-3.20%) | 18.00 | 17.00 | 3,762 |
| GDHG | 3.765▼ | -0.1762 (-4.47%) | 3.88 | 3.6556 | 6,049 |
| GELS | 1.12▼ | -0.01 (-0.88%) | 1.18 | 1.06 | 113,491 |
| GPK | 14.23▼ | -1.35 (-8.66%) | 14.87 | 13.93 | 17,427,400 |
| GPRK | 7.48▼ | -0.67 (-8.22%) | 7.60 | 7.14 | 2,154,200 |
| GURE | 4.56▼ | -0.95 (-17.24%) | 5.40 | 4.53 | 159,677 |
| HOOX | 34.768▼ | -105.554 (-75.22%) | 36.827 | 33.76 | 152,900 |
| HWH | 2.22▼ | -0.11 (-4.72%) | 2.31 | 2.07 | 308,678 |
| INTJ | 0.5802▼ | -0.0322 (-5.26%) | 0.5919 | 0.5501 | 49,841 |
| IONX | 34.88▼ | -34.83 (-49.96%) | 36.38 | 32.99 | 1,305,500 |
| JFBR | 1.45▼ | -0.37 (-20.33%) | 1.69 | 1.44 | 1,290,600 |
| JZXN | 0.1467▲ | +0.0017 (+1.17%) | 0.1468 | 0.119 | 2,267,963 |
| KALA | 0.7861▼ | -0.0522 (-6.23%) | 0.8642 | 0.758 | 2,305,127 |
| KBDU | 28.161▼ | -2.943 (-9.46%) | 28.90 | 28.12 | 21,900 |
| KFFB | 4.12▼ | -0.41 (-9.05%) | 4.193 | 4.12 | 2,513 |
| KRKR | 4.65▼ | -0.3615 (-7.21%) | 4.65 | 4.25 | 7,227 |
| LCDL | 4.65▼ | -0.20 (-4.12%) | 4.86 | 4.40 | 275,647 |
| LE | 14.52▼ | -1.44 (-9.02%) | 15.63 | 13.50 | 534,079 |
| LICN | 3.13▼ | -0.18 (-5.44%) | 3.32 | 3.00 | 40,284 |
| LITB | 1.69▼ | -0.14 (-7.65%) | 1.90 | 1.64 | 12,100 |
| LNAI | 1.26▼ | -0.12 (-8.70%) | 1.37 | 1.18 | 1,353,300 |
| MGN | 2.13▼ | -0.02 (-0.93%) | 2.17 | 1.94 | 29,200 |
| MHUA | 7.40▼ | -0.21 (-2.76%) | 7.61 | 6.02 | 20,875 |
| MNTS | 0.764▲ | +0.008 (+1.06%) | 0.82 | 0.70 | 1,214,400 |
| MTNB | 0.842▼ | -0.0525 (-5.87%) | 0.975 | 0.76 | 19,900 |
| MTVA | 8.64▼ | -2.88 (-25.00%) | 10.41 | 8.01 | 235,300 |
| NBY | 1.81▲ | +0.26 (+16.77%) | 1.87 | 1.40 | 821,100 |
| NCT | 0.4882▼ | -0.0884 (-15.33%) | 0.5387 | 0.4807 | 195,857 |
| NSRX | 6.50▼ | -0.32 (-4.69%) | 6.50 | 6.15 | 2,300 |
| NTZ | 2.51▼ | -0.19 (-7.04%) | 2.51 | 2.50 | 2,500 |
| OLLI | 114.07▼ | -4.73 (-3.98%) | 120.98 | 109.22 | 3,560,281 |
| OOMA | 10.58▼ | -1.87 (-15.02%) | 12.10 | 10.50 | 784,469 |
| ORKT | 1.35▼ | -0.98 (-42.06%) | 1.6473 | 1.20 | 1,081,136 |
| PAPL | 3.485▲ | +0.115 (+3.41%) | 3.60 | 3.10 | 58,862 |
| PLBL | 10.11▼ | -1.63 (-13.88%) | 11.00 | 10.11 | 3,400 |
| PMAX | 2.61▼ | -0.12 (-4.40%) | 2.80 | 2.54 | 55,700 |
| PMI | 2.62▼ | -0.25 (-8.71%) | 2.80 | 2.50 | 807,200 |
| PRFX | 0.933▼ | -0.0202 (-2.12%) | 1.00 | 0.9003 | 61,547 |
| PSNYW | 4.44▼ | -1.671 (-27.34%) | 5.99 | 3.01 | 53,248 |
| RGTX | 21.51▼ | -65.04 (-75.15%) | 21.92 | 19.00 | 1,880,716 |
| RGYY | 21.655▼ | -1.455 (-6.30%) | 21.68 | 21.63 | 16,000 |
| RKLX | 29.36▼ | -52.96 (-64.33%) | 29.70 | 26.08 | 716,900 |
| RUBI | 2.52▼ | -0.08 (-3.08%) | 2.63 | 2.41 | 582,800 |
| SAIH | 8.32▼ | -2.1069 (-20.21%) | 9.8199 | 7.80 | 78,680 |
| SAIL | 19.88▼ | -0.38 (-1.88%) | 20.935 | 18.45 | 5,436,100 |
| SGD | 0.303▼ | -0.407 (-57.32%) | 0.447 | 0.266 | 16,607,500 |
| SGN | 1.33▲ | +0.05 (+3.91%) | 1.3693 | 1.20 | 148,357 |
| SJ | 0.545▼ | -0.005 (-0.91%) | 0.545 | 0.5046 | 20,900 |
| SLM | 26.235▼ | -4.615 (-14.96%) | 26.915 | 24.87 | 20,023,968 |
| SMX | 146.00▲ | +10.18 (+7.50%) | 165.9999 | 100.00 | 725,152 |
| SPCE | 3.81▼ | -0.74 (-16.26%) | 4.02 | 3.60 | 15,703,000 |
| STAI | 0.285▲ | +0.002 (+0.71%) | 0.285 | 0.26 | 1,118,782 |
| STEC | 0.866▼ | -0.051 (-5.56%) | 0.945 | 0.857 | 41,100 |
| STG | 5.50▼ | -0.35 (-5.98%) | 5.96 | 5.50 | 6,271 |
| TC | 17.29▼ | -0.35 (-1.98%) | 17.30 | 15.00 | 36,400 |
| TGL | 15.72▼ | -4.06 (-20.53%) | 26.50 | 15.30 | 3,568,800 |
| TMDE | 0.7405▼ | -0.0365 (-4.70%) | 0.7635 | 0.7101 | 10,563 |
| TRSG | 1.2799 | +0.00 (+0.00%) | 1.2999 | 1.1805 | 60 |
| TWG | 6.00▼ | -16.01 (-72.74%) | 7.00 | 6.00 | 4,474,482 |
| VERA | 44.66▼ | -0.37 (-0.82%) | 44.93 | 40.38 | 1,769,576 |
| VMAR | 0.54▼ | -0.138 (-20.35%) | 0.60 | 0.51 | 1,661,800 |
| VSA | 0.0945▼ | -0.0075 (-7.35%) | 0.1008 | 0.0926 | 8,592,817 |
| VTAK | 2.79▼ | -0.16 (-5.42%) | 2.88 | 2.70 | 49,100 |
| WBUY | 2.15▼ | -1.91 (-47.04%) | 3.06 | 1.78 | 2,539,300 |