Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for May 06, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ACDC | 7.13▼ | -0.39 (-5.19%) | 7.26 | 6.84 | 1,409,753 |
| ACEL | 11.37▼ | -1.10 (-8.82%) | 12.10 | 11.205 | 860,860 |
| ACIC | 10.44▼ | -1.43 (-12.05%) | 11.16 | 9.795 | 857,081 |
| ADAG | 3.61▼ | -0.01 (-0.28%) | 3.75 | 3.26 | 128,781 |
| ADVB | 6.78▼ | -0.08 (-1.17%) | 7.58 | 6.1489 | 86,508 |
| AKA | 10.985▲ | +0.145 (+1.34%) | 11.08 | 10.26 | 9,218 |
| AKAN | 31.00▲ | +1.00 (+3.33%) | 35.88 | 25.01 | 1,319,780 |
| ALC | 65.41▼ | -9.04 (-12.14%) | 67.66 | 64.75 | 6,909,300 |
| AMBR | 2.16▼ | -0.13 (-5.68%) | 2.295 | 2.11 | 26,539 |
| AMDD | 3.99▼ | -0.91 (-18.57%) | 4.255 | 3.865 | 51,343,857 |
| AMOD | 0.2205▼ | -0.0102 (-4.42%) | 0.229 | 0.202 | 1,867,246 |
| AMPY | 5.54▼ | -0.72 (-11.50%) | 5.88 | 5.535 | 811,520 |
| AMTX | 3.24▼ | -0.42 (-11.48%) | 3.41 | 3.07 | 2,559,952 |
| AMZE | 0.116▼ | -0.016 (-12.12%) | 0.1223 | 0.1129 | 31,057,992 |
| ANDE | 68.23▼ | -11.06 (-13.95%) | 76.335 | 65.3561 | 826,324 |
| ANEL | 17.26▼ | -6.3919 (-27.02%) | 19.3062 | 15.4064 | 2,104,509 |
| ANET | 147.06▼ | -23.16 (-13.61%) | 154.83 | 140.58 | 35,599,780 |
| ANGI | 4.80▼ | -2.61 (-35.22%) | 6.06 | 4.53 | 7,122,543 |
| ANNA | 3.11▼ | -0.29 (-8.53%) | 3.35 | 3.06 | 522,438 |
| APA | 38.30▼ | -3.18 (-7.67%) | 39.85 | 38.19 | 9,938,829 |
| APVO | 4.94▼ | -0.41 (-7.66%) | 5.02 | 4.34 | 461,739 |
| AROC | 39.10▼ | -0.73 (-1.83%) | 39.55 | 36.49 | 2,998,263 |
| ASBP | 0.186▼ | -0.014 (-7.00%) | 0.1939 | 0.1817 | 4,082,326 |
| ASTE | 53.60▼ | -9.10 (-14.51%) | 57.58 | 51.105 | 472,578 |
| ATEC | 6.99▼ | -3.24 (-31.67%) | 8.09 | 6.85 | 21,598,826 |
| ATLN | 1.50▲ | +0.23 (+18.11%) | 1.56 | 1.18 | 7,001,185 |
| ATOM | 9.13▼ | -1.43 (-13.54%) | 10.0996 | 7.00 | 9,598,708 |
| AZTA | 18.38▼ | -6.23 (-25.31%) | 19.61 | 17.11 | 7,048,528 |
| BAIG | 41.23▲ | +3.715 (+9.90%) | 42.79 | 34.70 | 85,537 |
| BATL | 2.96▼ | -0.51 (-14.70%) | 3.14 | 2.95 | 4,408,505 |
| BCRX | 8.83▼ | -0.20 (-2.21%) | 8.91 | 7.785 | 9,013,128 |
| BFAM | 66.36▼ | -15.21 (-18.65%) | 74.69 | 65.995 | 2,020,567 |
| BKYI | 5.22▲ | +0.065 (+1.26%) | 5.42 | 4.89 | 14,500 |
| BLIV | 2.34▼ | -0.0446 (-1.87%) | 2.34 | 2.17 | 1,377 |
| BNZI | 0.2201▼ | -0.0605 (-21.56%) | 0.2298 | 0.20 | 5,550,140 |
| BVC | 10.26▼ | -0.615 (-5.66%) | 10.36 | 9.09 | 1,579 |
| BVS | 10.92▲ | +0.24 (+2.25%) | 11.1995 | 9.70 | 1,088,279 |
| BWET | 185.58▼ | -26.3433 (-12.43%) | 188.61 | 175.00 | 111,338 |
| BZAI | 1.87▼ | -0.44 (-19.05%) | 1.91 | 1.75 | 27,392,926 |
| CC | 23.67▼ | -4.27 (-15.28%) | 25.20 | 23.05 | 7,066,733 |
| CDW | 109.00▼ | -27.80 (-20.32%) | 128.3521 | 106.00 | 6,328,171 |
| CE | 62.12▼ | -6.89 (-9.98%) | 66.74 | 61.51 | 5,227,646 |
| CHAI | 1.38▼ | -0.13 (-8.61%) | 1.43 | 1.30 | 191,929 |
| CHNR | 4.21▼ | -0.26 (-5.82%) | 4.39 | 4.19 | 19,205 |
| CHRD | 140.84▼ | -8.32 (-5.58%) | 142.71 | 136.88 | 972,683 |
| CHSN | 0.0156▼ | -0.0062 (-28.44%) | 0.0204 | 0.0142 | 193,362,053 |
| COR | 252.74▼ | -53.16 (-17.38%) | 268.02 | 244.82 | 7,858,025 |
| CPNG | 17.89▼ | -2.87 (-13.82%) | 18.64 | 16.89 | 80,116,983 |
| CRE | 2.76▼ | -1.13 (-29.05%) | 3.799 | 2.20 | 142,689 |
| CRGO | 2.02▲ | +0.05 (+2.54%) | 2.15 | 1.86 | 255,486 |
| CRK | 14.99▼ | -2.34 (-13.50%) | 16.63 | 14.86 | 6,247,970 |
| CRTO | 15.86▼ | -4.26 (-21.17%) | 17.94 | 15.59 | 1,350,878 |
| CRWL | 26.1248▼ | -0.9836 (-3.63%) | 26.95 | 24.95 | 164,995 |
| CTRA | 32.56▼ | -3.07 (-8.62%) | 34.06 | 32.46 | 73,317,709 |
| CVI | 32.79▼ | -2.45 (-6.95%) | 33.77 | 32.30 | 1,138,703 |
| DAMD | 3.54▼ | -2.09 (-37.12%) | 4.1599 | 3.27 | 51,037,063 |
| DAVE | 246.37▼ | -17.44 (-6.61%) | 252.00 | 226.74 | 979,848 |
| DBE | 30.97▼ | -2.30 (-6.91%) | 31.385 | 30.81 | 87,642 |
| DBO | 21.23▼ | -1.48 (-6.52%) | 21.525 | 21.08 | 974,945 |
| DEVS | 0.1673▼ | -0.0327 (-16.35%) | 0.1886 | 0.1503 | 7,405,578 |
| DIG | 56.92▼ | -5.21 (-8.39%) | 58.70 | 56.30 | 67,546 |
| DK | 45.00▼ | -4.04 (-8.24%) | 47.00 | 44.74 | 1,436,463 |
| DOW | 38.50▼ | -2.30 (-5.64%) | 38.91 | 37.585 | 17,871,426 |
| DUST | 47.67▼ | -8.48 (-15.10%) | 49.94 | 46.6301 | 1,439,304 |
| DVN | 46.60▼ | -4.39 (-8.61%) | 48.74 | 46.45 | 41,048,026 |
| DVXE | 37.4955▼ | -2.0636 (-5.22%) | 37.4955 | 37.30 | 1,060 |
| EDZ | 17.07▼ | -1.81 (-9.59%) | 17.71 | 16.97 | 268,526 |
| EGY | 6.04▼ | -0.48 (-7.36%) | 6.2139 | 6.005 | 2,071,356 |
| ELOG | 0.91▼ | -0.03 (-3.19%) | 0.93 | 0.88 | 3,510 |
| ENVX | 6.69▼ | -0.19 (-2.76%) | 6.69 | 6.165 | 8,116,829 |
| EONR | 0.715▼ | -0.0418 (-5.52%) | 0.7199 | 0.6806 | 2,213,119 |
| EQNR | 38.03▼ | -3.33 (-8.05%) | 38.16 | 37.482 | 6,446,985 |
| ERX | 88.14▼ | -7.98 (-8.30%) | 90.84 | 87.02 | 568,280 |
| ESLA | 1.30▼ | -0.1065 (-7.57%) | 1.4599 | 1.30 | 51,496 |
| EWV | 18.9068▼ | -1.1167 (-5.58%) | 19.50 | 18.7886 | 46,235 |
| FRSH | 8.89▼ | -0.30 (-3.26%) | 9.00 | 7.61 | 21,206,750 |
| FTEK | 1.38▼ | -0.21 (-13.21%) | 1.51 | 1.38 | 565,115 |
| FTK | 16.33▼ | -0.53 (-3.14%) | 16.79 | 15.0233 | 669,205 |
| FTRK | 0.3999▲ | +0.0149 (+3.87%) | 0.3999 | 0.355 | 4,160 |
| GLL | 19.98▼ | -1.28 (-6.02%) | 20.10 | 19.745 | 3,138,898 |
| GMM | 1.25▼ | -0.09 (-6.72%) | 1.30 | 0.9627 | 5,303,528 |
| GPAC | 9.94▼ | -1.6173 (-13.99%) | 9.95 | 9.94 | 94,320 |
| GUSH | 37.53▼ | -5.30 (-12.37%) | 39.6485 | 37.39 | 1,269,536 |
| HAFN | 8.82▼ | -0.64 (-6.77%) | 9.04 | 8.76 | 1,771,587 |
| HCAI | 15.43▼ | -0.36 (-2.28%) | 17.155 | 13.31 | 148,715 |
| HCKT | 10.21▼ | -3.68 (-26.49%) | 11.0899 | 9.48 | 1,377,965 |
| HFBL | 19.96▲ | +0.96 (+5.05%) | 19.99 | 18.02 | 7,228 |
| HLLY | 2.87▼ | -0.43 (-13.03%) | 3.20 | 2.865 | 1,261,608 |
| HPK | 6.18▼ | -0.61 (-8.98%) | 6.4087 | 6.1383 | 858,354 |
| HSTM | 23.15▼ | -1.21 (-4.97%) | 24.22 | 22.665 | 359,879 |
| HUBC | 0.328▼ | -0.027 (-7.61%) | 0.431 | 0.287 | 4,931,481 |
| HURN | 120.11▼ | -12.11 (-9.16%) | 130.33 | 112.45 | 660,336 |
| HXHX | 0.5097▲ | +0.0097 (+1.94%) | 0.5805 | 0.475 | 94,298 |
| HYPD | 3.64▼ | -1.03 (-22.06%) | 3.75 | 3.25 | 2,459,728 |
| ILAG | 3.7655▼ | -0.2345 (-5.86%) | 3.7655 | 3.7655 | 703 |
| INGM | 26.87▼ | -1.60 (-5.62%) | 27.14 | 26.19 | 10,011,704 |
| INHD | 1.74▼ | -0.27 (-13.43%) | 1.79 | 1.5705 | 1,417,327 |
| INMD | 13.59▼ | -0.81 (-5.63%) | 13.62 | 13.25 | 1,966,025 |
| IONZ | 4.62▼ | -1.08 (-18.95%) | 5.56 | 4.40 | 27,666,047 |
| J | 126.62▼ | -9.93 (-7.27%) | 130.52 | 119.22 | 3,839,015 |