Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for May 22, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ADAG | 3.75▼ | -0.04 (-1.06%) | 3.95 | 3.40 | 68,085 |
| ADSE | 11.89 | +0.00 (+0.00%) | 11.89 | 11.05 | 5,397 |
| ADTX | 0.5149▼ | -0.7051 (-57.80%) | 0.8499 | 0.4747 | 12,322,819 |
| AEHL | 1.51▼ | -0.46 (-23.35%) | 1.9299 | 1.51 | 759,093 |
| AIIO | 2.58▼ | -0.65 (-20.12%) | 3.04 | 2.58 | 4,627,826 |
| AIOS | 16.06▼ | -1.74 (-9.78%) | 17.80 | 16.06 | 112,473 |
| APAC | 10.0261▼ | -1.2654 (-11.21%) | 12.2746 | 4.93 | 9,027 |
| ARMG | 34.09▲ | +1.79 (+5.54%) | 35.85 | 30.08 | 2,118,500 |
| ATPC | 2.78▼ | -0.81 (-22.56%) | 3.23 | 2.50 | 654,560 |
| BABU | 13.93▼ | -0.33 (-2.31%) | 14.06 | 13.35 | 46,965 |
| BABX | 25.43▼ | -0.60 (-2.31%) | 25.72 | 24.24 | 1,578,301 |
| BCTX | 3.49▼ | -0.23 (-6.18%) | 3.60 | 3.3521 | 489,429 |
| BDTX | 2.28▼ | -1.27 (-35.77%) | 3.0742 | 2.25 | 8,208,560 |
| BENF | 3.40▲ | +0.02 (+0.59%) | 3.43 | 3.21 | 6,833 |
| BGIN | 3.34▼ | -0.11 (-3.19%) | 3.6499 | 3.25 | 33,914 |
| BGMS | 0.97▼ | -0.0158 (-1.60%) | 0.99 | 0.9001 | 25,798 |
| BLIV | 2.45▼ | -0.05 (-2.00%) | 2.45 | 2.21 | 1,330 |
| BPAC | 9.9766▼ | -0.0636 (-0.63%) | 10.0809 | 7.0342 | 9,302 |
| BULG | 31.5372▼ | -4.9856 (-13.65%) | 34.19 | 30.64 | 49,701 |
| CAE | 23.16▼ | -3.78 (-14.03%) | 25.20 | 22.76 | 4,657,844 |
| CAPS | 0.3731▲ | +0.0418 (+12.62%) | 0.378 | 0.3101 | 1,622,430 |
| CDTG | 0.31 | +0.00 (+0.00%) | 0.3129 | 0.2932 | 6,849 |
| CLIR | 4.85▼ | -0.16 (-3.19%) | 4.89 | 4.62 | 17,861 |
| CMCM | 4.76▼ | -0.05 (-1.04%) | 4.80 | 4.38 | 12,763 |
| CNET | 0.7202▲ | +0.0022 (+0.31%) | 0.7203 | 0.6605 | 2,723 |
| CODX | 5.07▲ | +1.36 (+36.66%) | 5.38 | 3.19 | 10,017,872 |
| CPHI | 0.7597▼ | -0.0022 (-0.29%) | 0.78 | 0.6706 | 32,609 |
| CUPR | 0.2698▼ | -0.0092 (-3.30%) | 0.2749 | 0.253 | 208,528 |
| CVRT | 53.371▲ | +3.8901 (+7.86%) | 66.0039 | 35.4114 | 129,885 |
| CWEB | 23.35▼ | -1.27 (-5.16%) | 23.7111 | 22.43 | 1,421,425 |
| DAMD | 2.65▼ | -0.22 (-7.67%) | 2.72 | 2.4701 | 15,616,948 |
| DAO | 12.96▲ | +1.42 (+12.31%) | 13.10 | 9.9001 | 240,939 |
| DBGI | 0.3589▼ | -0.0881 (-19.71%) | 0.407 | 0.3395 | 7,340,029 |
| DCX | 2.35▲ | +0.07 (+3.07%) | 2.35 | 2.10 | 9,552 |
| DKI | 6.10▼ | -0.22 (-3.48%) | 6.565 | 5.70 | 23,785 |
| DUO | 1.075▼ | -0.125 (-10.42%) | 1.1595 | 0.9809 | 160,264 |
| DXR | 10.82 | +0.00 (+0.00%) | 10.92 | 10.20 | 163 |
| EDBL | 0.2434▼ | -0.0237 (-8.87%) | 0.2483 | 0.2301 | 2,459,542 |
| EFFE | 27.1104▼ | -3.1597 (-10.44%) | 27.1104 | 27.1104 | 38 |
| FACT | 10.6271▼ | -0.0446 (-0.42%) | 10.6796 | 8.7879 | 5,253 |
| FBGL | 0.6515▲ | +0.0615 (+10.42%) | 0.68 | 0.5296 | 172,414 |
| FEDU | 10.00▼ | -1.00 (-9.09%) | 10.00 | 10.00 | 215 |
| FORTY | 139.05▼ | -5.43 (-3.76%) | 139.05 | 133.37 | 1,429 |
| FRGT | 3.95▲ | +0.16 (+4.22%) | 4.13 | 3.33 | 4,042,629 |
| FUTG | 3.08▼ | -3.98 (-56.37%) | 3.7399 | 2.30 | 51,991,383 |
| FUTU | 89.76▼ | -34.10 (-27.53%) | 94.88 | 80.55 | 61,157,167 |
| GCDT | 0.82▲ | +0.0995 (+13.81%) | 0.82 | 0.6319 | 50,233 |
| GCL | 0.6885▼ | -0.0789 (-10.28%) | 0.75 | 0.66 | 1,335,608 |
| GMM | 0.2711▼ | -0.7007 (-72.10%) | 0.3713 | 0.2649 | 20,054,343 |
| GPAC | 12.7294▲ | +0.033 (+0.26%) | 14.7142 | 9.9643 | 2,302 |
| GRNQ | 1.496▼ | -0.079 (-5.02%) | 1.496 | 1.49 | 802 |
| GSUN | 0.4236▲ | +0.0339 (+8.70%) | 0.4256 | 0.351 | 47,418 |
| GURE | 3.75▼ | -0.08 (-2.09%) | 3.9866 | 3.58 | 6,156 |
| HAO | 1.34▼ | -0.20 (-12.99%) | 1.35 | 1.22 | 565,200 |
| HCAI | 10.00▼ | -0.66 (-6.19%) | 11.00 | 9.70 | 45,498 |
| HERE | 2.35▼ | -0.05 (-2.08%) | 2.58 | 2.14 | 276,675 |
| HLP | 0.4552▼ | -0.0036 (-0.78%) | 0.50 | 0.40 | 164,255 |
| HSHP | 14.20▼ | -0.92 (-6.08%) | 14.35 | 13.995 | 700,646 |
| HUBC | 0.1151▼ | -0.0115 (-9.08%) | 0.1267 | 0.1118 | 17,851,139 |
| HUIZ | 1.75▼ | -0.05 (-2.78%) | 1.75 | 1.6404 | 6,876 |
| HVT.A | 23.74 | +0.00 (+0.00%) | 23.81 | 22.18 | 38 |
| ILLR | 0.233▲ | +0.0057 (+2.51%) | 0.249 | 0.1928 | 2,965,772 |
| IMTE | 0.4975▼ | -0.0215 (-4.14%) | 0.529 | 0.4385 | 11,454 |
| IOTR | 2.00▼ | -0.08 (-3.85%) | 2.00 | 1.8001 | 5,274 |
| IQ | 1.09▼ | -0.01 (-0.91%) | 1.105 | 1.04 | 10,470,336 |
| IZM | 0.4005▼ | -0.0375 (-8.56%) | 0.4126 | 0.40 | 68,647 |
| JAGX | 2.91▼ | -0.56 (-16.14%) | 3.25 | 2.84 | 121,660 |
| JEM | 1.50 | +0.00 (+0.00%) | 1.52 | 1.26 | 62,081 |
| JFU | 3.339▼ | -0.111 (-3.22%) | 3.50 | 3.10 | 2,917 |
| JG | 5.85▼ | -0.363 (-5.84%) | 5.85 | 5.50 | 5,552 |
| JLHL | 19.50▼ | -2.50 (-11.36%) | 21.50 | 13.16 | 32,555 |
| JUNS | 0.2378▼ | -0.033 (-12.19%) | 0.2572 | 0.23 | 7,895,160 |
| JXG | 7.23▲ | +0.33 (+4.78%) | 7.23 | 6.50 | 6,892 |
| JYD | 0.77▼ | -0.18 (-18.95%) | 0.8998 | 0.75 | 377,536 |
| KBAB | 9.9888▼ | -0.2478 (-2.42%) | 10.07 | 9.615 | 19,426 |
| KJD | 20.5029▼ | -1.3518 (-6.19%) | 20.8599 | 20.4098 | 6,279 |
| KPDD | 7.32▼ | -0.5338 (-6.80%) | 7.42 | 7.055 | 639,091 |
| LALT | 24.777▼ | -9.8979 (-28.54%) | 32.3384 | 24.7317 | 71,238 |
| LFAC | 9.9777▲ | +0.001 (+0.01%) | 10.0366 | 8.2343 | 10,984 |
| LGHL | 0.8021▼ | -0.0219 (-2.66%) | 0.848 | 0.7719 | 205,563 |
| LIMN | 0.1694▼ | -0.0766 (-31.14%) | 0.182 | 0.132 | 24,930,506 |
| MGRT | 86.00▼ | -9.20 (-9.66%) | 89.7501 | 85.00 | 13,439 |
| MI | 15.2731▼ | -1.7269 (-10.16%) | 16.06 | 15.2731 | 1,143 |
| MITQ | 0.628▲ | +0.012 (+1.95%) | 0.628 | 0.576 | 57,271 |
| MOVE | 22.89▼ | -1.57 (-6.42%) | 24.46 | 21.25 | 82,170 |
| MSW | 1.3501▼ | -0.2299 (-14.55%) | 1.44 | 1.155 | 27,066 |
| MUSE | 49.73▼ | -7.4956 (-13.10%) | 49.73 | 49.73 | 25 |
| NAMI | 0.298▼ | -0.078 (-20.74%) | 0.315 | 0.268 | 188,550 |
| NCPL | 0.819▼ | -0.001 (-0.12%) | 0.8669 | 0.715 | 7,224,721 |
| NGEN | 2.08▼ | -1.60 (-43.48%) | 2.25 | 2.02 | 12,409,441 |
| NIO | 5.20▼ | -0.40 (-7.14%) | 5.28 | 5.12 | 87,510,267 |
| NIOG | 14.18▼ | -2.3371 (-14.15%) | 14.56 | 13.9699 | 154,242 |
| NIVF | 1.02▼ | -0.10 (-8.93%) | 1.06 | 0.9037 | 2,934,407 |
| NTCL | 0.261▼ | -0.026 (-9.06%) | 0.288 | 0.257 | 5,699,891 |
| NUG | 8.3559▼ | -0.6251 (-6.96%) | 8.68 | 8.3559 | 8,722 |
| OKLS | 19.34▼ | -0.49 (-2.47%) | 19.70 | 17.00 | 418,001 |
| OMH | 0.8149▼ | -0.0451 (-5.24%) | 0.8432 | 0.77 | 120,292 |
| PDDL | 17.9181▼ | -1.3297 (-6.91%) | 18.0819 | 17.28 | 138,756 |
| PHGE | 0.8165▲ | +0.0776 (+10.50%) | 0.9861 | 0.6336 | 12,288,350 |
| PPBT | 2.88▲ | +0.18 (+6.67%) | 2.90 | 2.5306 | 47,107 |