Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for Sep 04, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ADBG | 4.69▼ | -0.75 (-13.79%) | 5.04 | 4.60 | 2,829,833 |
| ADBT | 0.3334▼ | -0.0103 (-3.00%) | 0.3529 | 0.27 | 53,802,662 |
| ADBU | 26.5274▼ | -4.1426 (-13.51%) | 28.60 | 26.14 | 26,354 |
| AEHL | 8.17▲ | +0.72 (+9.66%) | 8.4396 | 6.72 | 1,555,156 |
| AEMD | 1.82▼ | -0.11 (-5.70%) | 1.82 | 1.70 | 165,472 |
| AIXI | 0.4715▼ | -0.0125 (-2.58%) | 0.494 | 0.4451 | 916,055 |
| ALBG | 6.2255▼ | -0.6012 (-8.81%) | 6.43 | 5.86 | 23,304 |
| ALP | 0.0992▼ | -0.0158 (-13.74%) | 0.1027 | 0.095 | 9,315,521 |
| ASAN | 8.81▼ | -1.28 (-12.69%) | 9.01 | 8.32 | 17,245,908 |
| ASST | 27.14▲ | +0.32 (+1.19%) | 27.35 | 25.18 | 8,996,803 |
| ATXG | 3.65▲ | +0.0103 (+0.28%) | 3.86 | 3.31 | 6,427 |
| AURE | 1.4723▼ | -0.032 (-2.13%) | 1.4723 | 1.42 | 5,904 |
| BALY | 9.14▼ | -1.10 (-10.74%) | 9.80 | 8.85 | 178,291 |
| BGLC | 1.45▼ | -0.02 (-1.36%) | 1.45 | 1.39 | 813 |
| BIAF | 15.27▲ | +2.49 (+19.48%) | 20.3499 | 10.90 | 20,085,150 |
| BITU | 14.14▼ | -0.72 (-4.85%) | 14.15 | 13.685 | 4,850,807 |
| BLSG | 3.5129▼ | -0.0387 (-1.09%) | 3.52 | 3.1601 | 164,424 |
| BMNG | 26.4573▼ | -3.333 (-11.19%) | 27.695 | 25.60 | 328,366 |
| BNR | 11.99▲ | +1.21 (+11.22%) | 12.05 | 10.16 | 97,756 |
| BRNX | 2.24▼ | -0.80 (-26.32%) | 2.87 | 2.17 | 2,216,638 |
| BTAI | 0.0739▼ | -0.0436 (-37.11%) | 0.0935 | 0.069 | 38,288,042 |
| BTCS | 1.44▼ | -0.06 (-4.00%) | 1.45 | 1.40 | 2,007,038 |
| BTCT | 1.76▼ | -0.15 (-7.85%) | 1.83 | 1.70 | 2,913,300 |
| BTCU | 25.41▼ | -1.39 (-5.19%) | 25.42 | 24.61 | 31,236 |
| BTOC | 0.2903▼ | -0.0148 (-4.85%) | 0.31 | 0.2706 | 26,184 |
| BVC | 15.52▲ | +0.33 (+2.17%) | 16.04 | 13.48 | 60,017 |
| CAN | 0.36▼ | -0.0333 (-8.47%) | 0.3729 | 0.341 | 25,701,860 |
| CLGN | 3.55▼ | -30.57 (-89.60%) | 3.91 | 2.99 | 237,686 |
| CMCM | 3.38▲ | +0.03 (+0.90%) | 3.38 | 2.97 | 4,579 |
| CMND | 1.16▼ | -0.54 (-31.76%) | 1.555 | 1.16 | 15,312,565 |
| COIA | 9.01▼ | -0.87 (-8.81%) | 9.34 | 8.91 | 73,214 |
| COIG | 5.7971▼ | -0.547 (-8.62%) | 6.079 | 5.69 | 172,634 |
| CONL | 5.93▼ | -0.55 (-8.49%) | 6.21 | 5.82 | 17,964,307 |
| CONX | 7.2083▼ | -0.6761 (-8.58%) | 7.50 | 7.08 | 179,925 |
| CRCA | 28.65▼ | -0.65 (-2.22%) | 29.03 | 25.8623 | 887,453 |
| CRCG | 19.39▼ | -0.44 (-2.22%) | 19.64 | 17.45 | 3,192,312 |
| CRCL | 102.05▼ | -1.18 (-1.14%) | 102.7851 | 97.10 | 14,078,703 |
| CYCN | 4.25▼ | -0.83 (-16.34%) | 4.53 | 4.08 | 102,700 |
| DFNS | 10.24▲ | +0.06 (+0.59%) | 10.30 | 9.01 | 542,287 |
| DSC | 8.00▲ | +0.10 (+1.27%) | 8.27 | 7.25 | 63,328 |
| DSS | 0.83▼ | -0.02 (-2.35%) | 0.8505 | 0.6818 | 9,581,529 |
| EFX | 177.05▼ | -12.04 (-6.37%) | 179.27 | 167.93 | 2,736,695 |
| EGAN | 5.84▼ | -1.27 (-17.86%) | 5.895 | 5.41 | 1,073,552 |
| ELOL | 22.7829▼ | -1.813 (-7.37%) | 23.7083 | 22.77 | 25,034 |
| ETHT | 16.72▼ | -0.89 (-5.05%) | 16.845 | 16.37 | 2,306,085 |
| EVMU | 30.7648▼ | -1.5513 (-4.80%) | 30.8199 | 30.485 | 2,398 |
| FAMI | 0.11▼ | -0.0155 (-12.35%) | 0.11 | 0.10 | 16,927,300 |
| FBGL | 0.3768▼ | -0.0222 (-5.56%) | 0.399 | 0.3593 | 10,036 |
| FICO | 932.26▼ | -186.67 (-16.68%) | 954.08 | 885.00 | 1,427,331 |
| GDHG | 1.24▼ | -0.02 (-1.59%) | 1.45 | 1.18 | 280,500 |
| GELS | 0.90▲ | +0.0068 (+0.76%) | 0.90 | 0.7711 | 1,374,862 |
| GEMG | 8.609▼ | -0.5967 (-6.48%) | 8.72 | 7.9871 | 25,078 |
| GIBO | 33.70▲ | +2.35 (+7.50%) | 35.7788 | 28.71 | 67,414 |
| GRAN | 1.19▼ | -0.085 (-6.67%) | 1.20 | 1.05 | 9,088 |
| GWRE | 162.42▼ | -40.44 (-19.93%) | 168.8899 | 157.05 | 4,708,645 |
| GYGY | 1.25▼ | -0.26 (-17.22%) | 1.35 | 1.23 | 1,277,018 |
| HODU | 16.09▼ | -0.77 (-4.57%) | 16.81 | 15.571 | 121,589 |
| HOOG | 39.07▼ | -1.77 (-4.33%) | 40.61 | 37.5301 | 431,023 |
| HOOX | 44.0592▼ | -1.9995 (-4.34%) | 45.86 | 42.4535 | 43,041 |
| HSDT | 2.24▼ | -0.13 (-5.49%) | 2.35 | 2.20 | 242,700 |
| IFBD | 0.9536▼ | -0.0453 (-4.53%) | 0.98 | 0.8805 | 1,017 |
| ILLR | 0.907▼ | -0.021 (-2.26%) | 0.9078 | 0.86 | 129,772 |
| INTJ | 3.02▼ | -0.08 (-2.58%) | 3.02 | 2.79 | 7,581 |
| JFU | 2.54▲ | +0.02 (+0.79%) | 2.54 | 2.20 | 6,037 |
| JNUG | 195.05▼ | -10.09 (-4.92%) | 198.48 | 190.58 | 187,900 |
| LNKS | 1.03▲ | +0.0617 (+6.37%) | 1.06 | 0.89 | 81,910 |
| LULG | 4.27▼ | -2.31 (-35.11%) | 4.5298 | 3.98 | 6,291,593 |
| LULU | 100.61▼ | -21.16 (-17.38%) | 103.16 | 97.99 | 37,426,243 |
| MGN | 0.1004▼ | -0.0169 (-14.41%) | 0.1135 | 0.098 | 2,696,938 |
| MRAL | 37.97▼ | -1.71 (-4.31%) | 39.04 | 36.90 | 102,030 |
| MST | 14.0889▼ | -0.3111 (-2.16%) | 14.285 | 12.94 | 80,338 |
| MSTP | 25.77▼ | -0.8691 (-3.26%) | 26.43 | 23.76 | 62,660 |
| MSTR | 142.80▼ | -2.05 (-1.42%) | 144.40 | 137.07 | 27,054,700 |
| MSTX | 16.79▼ | -0.54 (-3.12%) | 17.21 | 15.46 | 8,337,630 |
| NCT | 0.40▼ | -0.1067 (-21.06%) | 0.41 | 0.26 | 12,860,954 |
| NEMG | 24.1674▼ | -0.9683 (-3.85%) | 24.41 | 23.47 | 9,389 |
| NSRX | 3.735▼ | -0.015 (-0.40%) | 3.735 | 3.5296 | 829 |
| NUGT | 191.85▼ | -8.71 (-4.34%) | 194.99 | 186.91 | 787,070 |
| NVOX | 14.57▼ | -0.62 (-4.08%) | 14.65 | 14.215 | 409,745 |
| OXM | 30.87▼ | -5.76 (-15.72%) | 31.56 | 28.20 | 2,055,129 |
| PASW | 0.1226▼ | -0.0112 (-8.37%) | 0.1281 | 0.1151 | 768,333 |
| PATH | 15.19▼ | -3.03 (-16.63%) | 16.71 | 14.77 | 104,577,838 |
| PBK | 0.3797▼ | -0.0202 (-5.05%) | 0.3849 | 0.369 | 653,364 |
| PFAI | 2.69▼ | -0.32 (-10.63%) | 2.69 | 2.56 | 2,450 |
| PSNYW | 5.00▼ | -0.32 (-6.02%) | 5.09 | 4.91 | 25,117 |
| PUR | 34.94▼ | -3.67 (-9.51%) | 36.80 | 30.51 | 293,243 |
| PYPU | 33.4974▼ | -2.216 (-6.20%) | 33.75 | 33.13 | 1,923 |
| RITR | 0.0863▼ | -0.017 (-16.46%) | 0.0971 | 0.0855 | 13,843,121 |
| RYDE | 0.7194▼ | -0.0002 (-0.03%) | 0.7196 | 0.6458 | 22,760 |
| SGML | 12.39▼ | -0.38 (-2.98%) | 12.70 | 12.11 | 1,740,475 |
| SIM | 26.60▼ | -2.199 (-7.64%) | 26.6145 | 26.60 | 1,591 |
| SLON | 31.72▼ | -2.50 (-7.31%) | 32.125 | 31.0099 | 83,964 |
| SOLT | 57.35▼ | -4.49 (-7.26%) | 58.1198 | 55.7412 | 589,803 |
| SPWR | 0.3602▼ | -0.0418 (-10.40%) | 0.3796 | 0.3277 | 14,764,909 |
| SUGP | 0.64▼ | -0.0198 (-3.00%) | 0.6489 | 0.617 | 277,505 |
| SUIG | 0.9804▼ | -0.0496 (-4.82%) | 1.03 | 0.9744 | 436,859 |
| SVRN | 9.07▼ | -1.47 (-13.95%) | 10.80 | 8.89 | 290,788 |
| TANH | 21.87▼ | -937.63 (-97.72%) | 25.00 | 16.6546 | 71,131 |
| TAOP | 0.80▼ | -0.0412 (-4.90%) | 0.80 | 0.73 | 31,500 |
| TEAD | 0.5041▼ | -0.0226 (-4.29%) | 0.5125 | 0.4816 | 88,053 |