Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for Dec 19, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ADVB | 0.3643▲ | +0.02 (+5.81%) | 0.365 | 0.32 | 61,185 |
| AHMA | 7.21▼ | -1.56 (-17.79%) | 9.80 | 7.13 | 223,864 |
| ALT | 3.90▼ | -1.15 (-22.77%) | 4.59 | 3.83 | 22,481,800 |
| ALUR | 1.47▼ | -0.03 (-2.00%) | 1.47 | 1.38 | 100,000 |
| ASNS | 0.57▼ | -0.0542 (-8.68%) | 0.619 | 0.502 | 2,295,600 |
| ATPC | 0.122▼ | -0.0147 (-10.75%) | 0.131 | 0.12 | 13,185,600 |
| AXIL | 7.85▼ | -0.55 (-6.55%) | 8.38 | 7.59 | 64,000 |
| BB | 3.77▼ | -0.56 (-12.93%) | 4.10 | 3.71 | 42,629,400 |
| BDRX | 3.64▼ | -0.51 (-12.29%) | 3.83 | 3.55 | 425,900 |
| BLMZ | 0.0301▼ | -0.0019 (-5.94%) | 0.0398 | 0.0238 | 248,323 |
| BMNZ | 17.95▼ | -5.02 (-21.85%) | 21.095 | 17.865 | 6,429,458 |
| BUUU | 7.91▼ | -0.12 (-1.49%) | 8.10 | 7.23 | 1,227 |
| CCTG | 0.194▼ | -0.016 (-7.62%) | 0.20 | 0.18 | 364,300 |
| CHR | 0.0323▼ | -0.0077 (-19.25%) | 0.0335 | 0.03 | 46,206,633 |
| CUE | 0.2682▼ | -0.0738 (-21.58%) | 0.3069 | 0.2425 | 5,366,329 |
| CVR | 12.86▼ | -0.19 (-1.46%) | 12.86 | 12.15 | 2,400 |
| DDC | 2.23▲ | +0.0834 (+3.89%) | 2.309 | 2.02 | 35,118 |
| ENGN | 8.6344▲ | +0.4644 (+5.68%) | 8.86 | 7.6625 | 415,227 |
| ETHD | 48.68▼ | -8.85 (-15.38%) | 51.0199 | 47.76 | 1,924,655 |
| FDX | 288.78▲ | +1.66 (+0.58%) | 290.56 | 270.8001 | 4,222,119 |
| FGL | 0.177▼ | -0.0845 (-32.31%) | 0.237 | 0.128 | 3,715,600 |
| GALT | 4.38▼ | -1.78 (-28.90%) | 4.83 | 3.80 | 4,104,407 |
| GDEV | 17.04▼ | -0.84 (-4.70%) | 17.04 | 16.555 | 883 |
| GIBO | 2.71▼ | -0.04 (-1.45%) | 2.91 | 2.518 | 5,528 |
| HOLD | 30.8479▼ | -1.895 (-5.79%) | 30.8479 | 30.66 | 1,025 |
| HXHX | 0.345▼ | -0.035 (-9.21%) | 0.371 | 0.332 | 57,600 |
| ICU | 0.2448▼ | -0.0496 (-16.85%) | 0.2554 | 0.2315 | 3,000,837 |
| IIF | 25.52▼ | -1.44 (-5.34%) | 25.99 | 24.80 | 90,200 |
| INHD | 0.07▼ | -0.0006 (-0.85%) | 0.07 | 0.063 | 15,934,500 |
| IOR | 17.55▼ | -1.92 (-9.86%) | 19.47 | 17.55 | 1,900 |
| JFU | 6.45▲ | +0.01 (+0.16%) | 6.50 | 6.07 | 2,192 |
| JXG | 8.90▼ | -0.72 (-7.48%) | 9.97 | 8.69 | 49,700 |
| KBH | 57.39▼ | -5.36 (-8.54%) | 59.62 | 56.36 | 5,891,500 |
| KFFB | 4.36▼ | -0.29 (-6.24%) | 4.36 | 4.36 | 369 |
| LFS | 3.77▼ | -0.04 (-1.05%) | 3.80 | 3.45 | 63,492 |
| LMFA | 0.586▼ | -0.117 (-16.64%) | 0.632 | 0.558 | 871,300 |
| LNZA | 13.29▼ | -1.06 (-7.39%) | 14.1813 | 13.11 | 3,058 |
| LOBO | 0.696▼ | -0.0202 (-2.82%) | 0.715 | 0.653 | 73,200 |
| LSH | 0.925▲ | +0.168 (+22.19%) | 1.00 | 0.708 | 103,700 |
| LW | 43.94▼ | -15.39 (-25.94%) | 50.975 | 43.705 | 23,387,700 |
| MGN | 1.90 | +0.00 (+0.00%) | 1.955 | 1.7501 | 33,478 |
| MGRT | 7.30▼ | -1.48 (-16.86%) | 8.78 | 7.30 | 103,600 |
| MGRX | 0.713▼ | -0.597 (-45.57%) | 1.07 | 0.5241 | 9,960,071 |
| MSDD | 80.162▼ | -7.395 (-8.45%) | 81.87 | 79.425 | 3,000 |
| NBCM | 22.4451▼ | -1.7249 (-7.14%) | 22.49 | 22.13 | 36,966 |
| NCI | 1.37▼ | -0.12 (-8.05%) | 1.425 | 1.32 | 27,700 |
| NISN | 1.76▼ | -1.56 (-46.99%) | 3.09 | 1.69 | 412,425 |
| NKE | 58.71▼ | -6.92 (-10.54%) | 60.38 | 58.22 | 108,440,800 |
| NSRX | 7.5755▲ | +1.2055 (+18.92%) | 7.92 | 6.05 | 6,650 |
| NVA | 6.70▼ | -1.44 (-17.69%) | 7.00 | 6.51 | 2,394,170 |
| NYC | 8.09▼ | -0.01 (-0.12%) | 8.10 | 7.69 | 3,743 |
| OCG | 0.1137▼ | -0.0108 (-8.67%) | 0.1212 | 0.105 | 18,401,008 |
| ORCS | 27.79▼ | -2.09 (-6.99%) | 28.305 | 27.3973 | 551,727 |
| ORIS | 0.087▼ | -0.0012 (-1.36%) | 0.092 | 0.08 | 2,519,900 |
| PAVS | 2.23▼ | -0.22 (-8.98%) | 2.80 | 2.03 | 2,442,881 |
| PCLA | 0.13▼ | -0.01 (-7.14%) | 0.15 | 0.1204 | 634,020 |
| PEMX | 62.409▼ | -3.85 (-5.81%) | 62.48 | 62.14 | 1,300 |
| POM | 0.3001▼ | -0.0063 (-2.06%) | 0.302 | 0.28 | 1,485,197 |
| PPEM | 26.03▼ | -1.4709 (-5.35%) | 26.15 | 25.96 | 2,828 |
| PPIE | 26.775▼ | -2.185 (-7.54%) | 26.855 | 26.775 | 2,400 |
| PRFX | 0.8839▼ | -0.0055 (-0.62%) | 0.885 | 0.8405 | 54,917 |
| PROF | 7.63▼ | -0.23 (-2.93%) | 7.70 | 7.22 | 1,151,098 |
| PTHL | 0.497▼ | -0.0131 (-2.57%) | 0.52 | 0.47 | 88,700 |
| RAND | 13.50▼ | -1.83 (-11.94%) | 15.0864 | 13.50 | 16,120 |
| ROLR | 1.38▼ | -0.02 (-1.43%) | 1.46 | 1.16 | 62,005 |
| SAVA | 2.18▼ | -0.67 (-23.51%) | 2.63 | 2.10 | 4,733,900 |
| SBDS | 6.68▼ | -0.70 (-9.49%) | 7.0199 | 6.1001 | 29,823 |
| SBIT | 43.32▼ | -3.78 (-8.03%) | 44.62 | 41.79 | 3,366,600 |
| SETH | 41.57▼ | -3.44 (-7.64%) | 42.46 | 41.17 | 187,500 |
| SIM | 26.00▼ | -2.73 (-9.50%) | 26.00 | 26.00 | 1,000 |
| SMST | 80.20▼ | -6.89 (-7.91%) | 83.50 | 76.86 | 426,700 |
| TDIC | 0.232▼ | -0.0091 (-3.77%) | 0.24 | 0.226 | 230,300 |
| TNMG | 0.137▼ | -0.0614 (-30.95%) | 0.149 | 0.132 | 3,310,900 |
| TOPS | 4.88▼ | -0.24 (-4.69%) | 5.06 | 4.75 | 15,400 |
| TRAK | 13.00▼ | -0.07 (-0.54%) | 13.27 | 12.16 | 117,122 |
| TSXD | 19.3716▼ | -1.3505 (-6.52%) | 19.3716 | 19.3716 | 643 |
| VSME | 0.086▼ | -0.0175 (-16.91%) | 0.092 | 0.085 | 1,705,300 |
| VTGN | 0.78▲ | +0.04 (+5.41%) | 0.78 | 0.68 | 7,413,500 |
| WOK | 0.0532▼ | -0.0032 (-5.67%) | 0.0542 | 0.0503 | 42,145,513 |
| YCBD | 1.51▼ | -0.42 (-21.76%) | 1.77 | 1.37 | 15,953,300 |
| YSXT | 1.20▼ | -0.11 (-8.40%) | 1.33 | 1.13 | 1,225,000 |
| ZBAI | 8.17▼ | -0.255 (-3.03%) | 8.17 | 7.17 | 6,200 |
| ZCMD | 0.60 | +0.00 (+0.00%) | 0.60 | 0.478 | 33,800 |
| ZJYL | 0.209▲ | +0.0008 (+0.38%) | 0.218 | 0.181 | 140,100 |
| ZNB | 0.65▼ | -0.37 (-36.27%) | 0.7363 | 0.6287 | 3,858,889 |
| ZYXI | 0.29▲ | +0.01 (+3.57%) | 0.33 | 0.24 | 9,585,200 |