Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for Jul 17, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAPG | 18.74▼ | -1.66 (-8.14%) | 19.25 | 18.535 | 11,905 |
| ABTS | 1.19▼ | -0.04 (-3.25%) | 1.23 | 1.1365 | 18,559 |
| ACLS | 136.42▼ | -2.92 (-2.10%) | 140.94 | 127.96 | 689,861 |
| ACMR | 83.92▼ | -0.17 (-0.20%) | 86.99 | 77.46 | 950,723 |
| ADEA | 25.38▼ | -0.52 (-2.01%) | 25.9264 | 24.37 | 2,243,087 |
| AEHR | 81.05▼ | -3.15 (-3.74%) | 88.30 | 76.75 | 5,075,377 |
| AEON | 0.2949▼ | -0.0025 (-0.84%) | 0.31 | 0.275 | 645,487 |
| AERT | 6.50▼ | -0.285 (-4.20%) | 7.01 | 6.38 | 15,645 |
| AFJK | 12.00 | +0.00 (+0.00%) | 12.06 | 11.13 | 13,290 |
| AGMH | 1.03▼ | -0.0489 (-4.53%) | 1.04 | 0.9901 | 19,355 |
| AGRZ | 0.337▼ | -0.006 (-1.75%) | 0.39 | 0.32 | 105,590 |
| AHG | 1.51▼ | -0.05 (-3.21%) | 1.59 | 1.45 | 4,258 |
| AIB | 1.77▼ | -0.01 (-0.56%) | 1.785 | 1.65 | 544,509 |
| AIP | 31.04▲ | +0.01 (+0.03%) | 31.95 | 28.75 | 835,082 |
| ALGM | 46.48▼ | -0.64 (-1.36%) | 48.07 | 44.13 | 1,570,492 |
| ALP | 0.2007▼ | -0.0032 (-1.57%) | 0.2048 | 0.1812 | 3,825,561 |
| AMA | 30.48▼ | -3.69 (-10.80%) | 33.06 | 28.4201 | 395,784 |
| AMAT | 529.66▼ | -31.27 (-5.57%) | 551.18 | 513.22 | 10,020,863 |
| AMBO | 2.27▲ | +0.02 (+0.89%) | 2.27 | 2.1213 | 2,783 |
| AMBQ | 72.43▼ | -2.03 (-2.73%) | 74.12 | 66.26 | 609,333 |
| AMDG | 99.2172▼ | -1.3164 (-1.31%) | 102.65 | 85.02 | 72,770 |
| AMDL | 58.14▼ | -1.34 (-2.25%) | 60.63 | 49.83 | 3,183,362 |
| AMSS | 1.29▲ | +0.05 (+4.03%) | 1.32 | 1.14 | 117,837 |
| AMUU | 205.14▼ | -3.8951 (-1.86%) | 212.61 | 175.5001 | 96,695 |
| ANEL | 20.3697▲ | +0.0799 (+0.39%) | 20.9899 | 17.75 | 62,845 |
| APPX | 26.2685▼ | -1.2046 (-4.38%) | 27.065 | 24.84 | 240,043 |
| ARMG | 21.40▲ | +0.82 (+3.98%) | 22.30 | 17.65 | 909,118 |
| ASMG | 48.99▼ | -2.27 (-4.43%) | 51.78 | 46.86 | 82,322 |
| ASMU | 32.11▼ | -1.48 (-4.41%) | 33.67 | 30.56 | 310,812 |
| ASTI | 3.06▼ | -0.09 (-2.86%) | 3.20 | 2.89 | 297,657 |
| ASYS | 16.67▼ | -0.04 (-0.24%) | 17.20 | 15.70 | 279,267 |
| ATHR | 4.35▼ | -0.14 (-3.12%) | 4.395 | 4.24 | 13,340 |
| ATOM | 5.62▼ | -0.07 (-1.23%) | 5.76 | 5.24 | 623,741 |
| ATRA | 8.39▼ | -0.33 (-3.78%) | 8.82 | 8.10 | 81,340 |
| ATXG | 3.54▼ | -0.36 (-9.23%) | 3.54 | 3.54 | 304 |
| AVGG | 25.9495▼ | -0.4822 (-1.82%) | 26.745 | 24.1401 | 151,739 |
| AVXX | 4.82▼ | -0.51 (-9.57%) | 5.23 | 4.81 | 315,673 |
| AXTI | 45.86▲ | +0.29 (+0.64%) | 48.2799 | 41.93 | 8,144,858 |
| BABX | 19.48▼ | -0.92 (-4.51%) | 19.825 | 19.16 | 1,227,640 |
| BAIG | 14.86▼ | -1.1481 (-7.17%) | 15.7838 | 14.5411 | 36,691 |
| BDRX | 2.13 | +0.00 (+0.00%) | 2.1601 | 2.02 | 31,188 |
| BEG | 38.9803▲ | +2.1353 (+5.80%) | 42.5425 | 32.43 | 253,450 |
| BFRI | 1.09▼ | -0.02 (-1.80%) | 1.1003 | 1.05 | 141,336 |
| BGI | 0.5599 | +0.00 (+0.00%) | 0.5599 | 0.5299 | 11,005 |
| BIDG | 9.8135▼ | -1.1065 (-10.13%) | 10.07 | 9.78 | 153,207 |
| BILI | 18.04▼ | -0.96 (-5.05%) | 18.2399 | 17.77 | 3,075,514 |
| BMNG | 12.1323▲ | +0.3023 (+2.56%) | 12.38 | 10.6001 | 730,258 |
| BNBX | 0.1195▼ | -0.0205 (-14.64%) | 0.13 | 0.1139 | 47,096 |
| BOTT | 41.82▼ | -2.4493 (-5.53%) | 42.55 | 41.25 | 38,783 |
| BRIA | 1.25▼ | -0.25 (-16.67%) | 1.60 | 1.25 | 1,861,368 |
| BRTX | 0.3341▼ | -0.0167 (-4.76%) | 0.36 | 0.331 | 156,516 |
| BTOC | 0.2585▼ | -0.0405 (-13.55%) | 0.29 | 0.231 | 225,725 |
| BTQ | 3.30▼ | -0.07 (-2.08%) | 3.44 | 3.12 | 1,610,157 |
| BULG | 38.9809▼ | -3.3662 (-7.95%) | 39.355 | 35.53 | 1,734 |
| BYAH | 0.4558▲ | +0.0318 (+7.50%) | 0.5374 | 0.3658 | 6,759,616 |
| CAMT | 146.15▼ | -1.77 (-1.20%) | 150.26 | 137.50 | 531,966 |
| CDNA | 39.73▼ | -0.61 (-1.51%) | 40.47 | 37.74 | 1,762,441 |
| CDNS | 330.11▼ | -34.54 (-9.47%) | 342.24 | 320.07 | 5,176,142 |
| CENN | 3.42▲ | +0.13 (+3.95%) | 3.42 | 3.1229 | 5,368 |
| CEVA | 37.97▼ | -0.55 (-1.43%) | 39.24 | 35.613 | 713,981 |
| CHAU | 20.89▼ | -1.18 (-5.35%) | 20.94 | 20.58 | 389,247 |
| CIFG | 6.4272▼ | -0.143 (-2.18%) | 6.61 | 5.46 | 75,974 |
| CIIT | 0.2947▼ | -0.0299 (-9.21%) | 0.33 | 0.2912 | 539,126 |
| CKX | 11.03▲ | +0.03 (+0.27%) | 11.195 | 10.4101 | 6,734 |
| CLGN | 0.335▼ | -0.0044 (-1.30%) | 0.35 | 0.32 | 23,070 |
| CLMB | 25.94▲ | +0.37 (+1.45%) | 26.00 | 24.0858 | 101,405 |
| CNS | 84.65▲ | +3.58 (+4.42%) | 84.91 | 72.76 | 438,652 |
| CNXT | 48.92▼ | -3.14 (-6.03%) | 49.22 | 48.60 | 182,704 |
| COHU | 51.19▼ | -0.32 (-0.62%) | 51.78 | 46.05 | 1,007,893 |
| COIA | 7.30▼ | -0.35 (-4.58%) | 7.65 | 6.99 | 57,994 |
| COIG | 4.70▼ | -0.32 (-6.37%) | 4.92 | 4.4701 | 87,428 |
| CONL | 4.80▼ | -0.21 (-4.19%) | 5.0297 | 4.525 | 19,805,432 |
| CONX | 5.81▼ | -0.28 (-4.60%) | 6.08 | 5.52 | 65,325 |
| COPR | 2.78▲ | +0.0785 (+2.91%) | 2.95 | 2.55 | 13,825 |
| COPZ | 12.22▼ | -0.59 (-4.61%) | 12.57 | 11.85 | 16,473 |
| CPSH | 4.36▼ | -0.23 (-5.01%) | 4.559 | 4.26 | 364,637 |
| CQQQ | 50.32▼ | -2.69 (-5.07%) | 50.455 | 49.775 | 1,992,763 |
| CRCA | 11.53▼ | -0.08 (-0.69%) | 12.22 | 10.80 | 1,401,344 |
| CRCG | 7.77▼ | -0.055 (-0.70%) | 8.255 | 7.31 | 2,624,155 |
| CRDO | 202.68▼ | -5.29 (-2.54%) | 209.97 | 185.865 | 8,262,896 |
| CRWG | 16.33▲ | +0.12 (+0.74%) | 16.84 | 14.245 | 1,534,071 |
| CSAI | 0.298▼ | -0.1195 (-28.62%) | 0.39 | 0.2688 | 2,570,272 |
| CURX | 0.2057▼ | -0.0125 (-5.73%) | 0.2208 | 0.2056 | 16,129 |
| CVRT | 47.1952▲ | +0.1116 (+0.24%) | 47.5782 | 33.3253 | 266,830 |
| CWEB | 22.54▼ | -1.17 (-4.93%) | 22.59 | 22.09 | 610,064 |
| CYCU | 0.316▼ | -0.1534 (-32.68%) | 0.407 | 0.295 | 2,430,159 |
| CYPH | 0.7081▼ | -0.0044 (-0.62%) | 0.7401 | 0.669 | 964,346 |
| DCX | 0.8415▼ | -0.0785 (-8.53%) | 0.8765 | 0.823 | 44,414 |
| DFDV | 2.815▼ | -0.075 (-2.60%) | 2.88 | 2.595 | 958,123 |
| DIOD | 87.02▼ | -2.26 (-2.53%) | 89.68 | 82.00 | 854,061 |
| DISK | 34.07▼ | -0.65 (-1.87%) | 35.63 | 32.0426 | 521,964 |
| DLLL | 20.30▲ | +0.52 (+2.63%) | 21.41 | 17.54 | 1,060,501 |
| DOGZ | 0.948▼ | -0.0294 (-3.01%) | 0.9703 | 0.90 | 4,519 |
| DTSS | 0.812▼ | -0.038 (-4.47%) | 0.822 | 0.80 | 7,992 |
| DXYZ | 25.97▼ | -1.18 (-4.35%) | 26.24 | 25.12 | 800,378 |
| EAF | 6.93▼ | -0.46 (-6.22%) | 7.00 | 6.54 | 398,896 |
| EDC | 69.00▼ | -3.16 (-4.38%) | 70.6151 | 64.68 | 149,622 |
| EET | 100.588▼ | -1.864 (-1.82%) | 101.12 | 95.57 | 9,708 |
| EHGO | 1.89▼ | -0.09 (-4.55%) | 1.97 | 1.82 | 229,152 |
| ENTG | 138.74▲ | +4.14 (+3.08%) | 139.965 | 126.79 | 4,454,557 |