Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for May 09, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAOI | 14.67▼ | -0.09 (-0.61%) | 15.235 | 12.5572 | 7,922,776 |
| ACIC | 11.16▼ | -0.76 (-6.38%) | 11.495 | 10.54 | 434,141 |
| ADD | 0.90▼ | -0.15 (-14.29%) | 0.94 | 0.862 | 318,707 |
| AFRM | 46.41▼ | -7.85 (-14.47%) | 51.20 | 45.54 | 32,087,254 |
| AGMH | 0.0977▼ | -0.0003 (-0.31%) | 0.1011 | 0.0864 | 28,368,518 |
| AMR | 113.43▼ | -10.54 (-8.50%) | 118.05 | 111.715 | 671,512 |
| ANIK | 11.64▼ | -3.10 (-21.03%) | 13.30 | 11.48 | 222,171 |
| ATGL | 24.30▼ | -2.33 (-8.75%) | 25.00 | 23.60 | 6,974 |
| AXDX | 0.148▲ | +0.01 (+7.25%) | 0.164 | 0.125 | 3,999,107 |
| BSLK | 6.90▲ | +0.29 (+4.39%) | 6.99 | 6.20 | 29,099 |
| BTBD | 1.13▼ | -0.0477 (-4.05%) | 1.13 | 1.08 | 1,444 |
| CAPS | 1.75▼ | -0.01 (-0.57%) | 1.77 | 1.58 | 5,600 |
| CIIT | 2.20▼ | -0.37 (-14.40%) | 2.35 | 2.00 | 163,500 |
| CJET | 1.7429▼ | -0.1786 (-9.29%) | 1.90 | 1.69 | 24,938 |
| CLDX | 18.33▼ | -1.19 (-6.10%) | 20.08 | 18.20 | 1,001,538 |
| CLWT | 1.0999▼ | -0.0191 (-1.71%) | 1.1099 | 1.04 | 3,556 |
| CNTM | 0.29▲ | +0.03 (+11.54%) | 0.341 | 0.24 | 2,602,200 |
| COCO | 33.31▼ | -1.70 (-4.86%) | 34.00 | 30.54 | 1,838,256 |
| COMP | 6.25▼ | -1.48 (-19.15%) | 7.17 | 6.24 | 30,811,635 |
| CPSS | 9.35▼ | -0.53 (-5.36%) | 9.43 | 9.24 | 7,194 |
| CTKB | 2.925▼ | -0.865 (-22.82%) | 3.47 | 2.865 | 2,224,559 |
| CTLP | 7.70▼ | -0.57 (-6.89%) | 8.325 | 7.57 | 1,507,585 |
| CUPR | 4.85▼ | -0.07 (-1.42%) | 4.90 | 4.07 | 19,230 |
| CVRX | 4.77▼ | -3.01 (-38.69%) | 5.97 | 4.6101 | 1,859,507 |
| DCGO | 1.40▼ | -0.93 (-39.91%) | 1.93 | 1.39 | 9,533,156 |
| DGLY | 0.0427▼ | -0.0175 (-29.07%) | 0.0525 | 0.04 | 103,801,297 |
| DIBS | 2.66▼ | -0.01 (-0.37%) | 2.70 | 2.37 | 243,338 |
| DPRO | 1.73▼ | -0.16 (-8.47%) | 1.92 | 1.72 | 189,974 |
| EFOI | 1.6219▼ | -0.0681 (-4.03%) | 1.69 | 1.43 | 8,209 |
| ELPW | 4.68▼ | -0.21 (-4.29%) | 4.70 | 4.06 | 218,800 |
| ESLA | 1.03▼ | -0.13 (-11.21%) | 1.16 | 0.94 | 140,306 |
| ETHD | 20.22▼ | -5.31 (-20.80%) | 21.82 | 19.00 | 1,356,200 |
| EXFY | 2.38▼ | -0.68 (-22.22%) | 2.8304 | 2.16 | 1,439,122 |
| EXPE | 156.66▼ | -12.33 (-7.30%) | 158.61 | 148.55 | 6,379,453 |
| FAAS | 0.1999▼ | -0.0026 (-1.28%) | 0.2024 | 0.1909 | 120,640 |
| FARM | 1.63▼ | -0.27 (-14.21%) | 1.75 | 1.60 | 215,841 |
| FLWS | 4.86▼ | -0.93 (-16.06%) | 5.01 | 3.86 | 2,828,821 |
| FNKO | 3.51▼ | -0.69 (-16.43%) | 3.975 | 3.50 | 2,255,563 |
| FTHM | 0.82▼ | -0.0299 (-3.52%) | 0.91 | 0.7901 | 16,464 |
| GDHG | 5.31▼ | -1.315 (-19.85%) | 6.61 | 5.05 | 128,000 |
| GMED | 55.82▼ | -16.64 (-22.96%) | 61.50 | 54.48 | 10,890,700 |
| GRFX | 0.749▼ | -0.1159 (-13.40%) | 0.8238 | 0.749 | 40,313 |
| GRND | 24.00▼ | -0.45 (-1.84%) | 24.08 | 21.03 | 3,784,900 |
| GRWG | 1.04▼ | -0.19 (-15.45%) | 1.15 | 1.03 | 851,549 |
| GSAT | 17.585▼ | -2.605 (-12.90%) | 19.28 | 17.24 | 1,977,337 |
| GTIM | 1.82▼ | -0.15 (-7.61%) | 1.875 | 1.8161 | 21,294 |
| GYRE | 9.53▲ | +0.05 (+0.53%) | 9.99 | 8.84 | 151,600 |
| HIHO | 1.80 | +0.00 (+0.00%) | 1.81 | 1.71 | 8,055 |
| HIMZ | 36.50▲ | +0.83 (+2.33%) | 36.80 | 32.32 | 1,405,938 |
| HNNA | 10.7951▼ | -0.4549 (-4.04%) | 11.00 | 10.4386 | 4,494 |
| HROW | 24.40▲ | +0.81 (+3.43%) | 25.45 | 21.12 | 1,281,400 |
| HUBS | 603.05▼ | -57.31 (-8.68%) | 619.49 | 582.10 | 1,741,501 |
| IAUX | 0.5401▼ | -0.061 (-10.15%) | 0.56 | 0.49 | 50,666,533 |
| ICUI | 138.30▼ | -4.57 (-3.20%) | 147.565 | 134.53 | 622,763 |
| IIIV | 25.66▼ | -1.24 (-4.61%) | 26.22 | 22.84 | 809,682 |
| ILLR | 1.01▲ | +0.01 (+1.00%) | 1.06 | 0.95 | 237,700 |
| INOD | 34.62▼ | -6.49 (-15.79%) | 37.52 | 31.9045 | 8,443,688 |
| INSG | 7.89▼ | -0.59 (-6.96%) | 8.0287 | 7.03 | 321,343 |
| IOVA | 1.75▼ | -1.42 (-44.79%) | 1.985 | 1.65 | 111,124,771 |
| JCSE | 1.35▲ | +0.1999 (+17.38%) | 1.51 | 1.05 | 1,448,624 |
| JFBR | 0.821▼ | -0.069 (-7.75%) | 0.88 | 0.819 | 211,800 |
| JFU | 1.48▼ | -0.10 (-6.33%) | 1.48 | 1.3913 | 1,417 |
| JWEL | 2.1494▼ | -0.1506 (-6.55%) | 2.16 | 2.1494 | 1,887 |
| JZ | 0.467▼ | -0.122 (-20.71%) | 0.5598 | 0.46 | 1,772,156 |
| KFFB | 2.43▲ | +0.08 (+3.40%) | 2.44 | 1.96 | 16,707 |
| KLXE | 1.93▼ | -0.40 (-17.17%) | 2.2157 | 1.89 | 245,830 |
| KODK | 5.39▼ | -1.31 (-19.55%) | 6.13 | 5.34 | 6,431,100 |
| KOLD | 20.20▼ | -1.69 (-7.72%) | 20.82 | 19.98 | 11,791,322 |
| LIDR | 0.6071▲ | +0.0449 (+7.99%) | 0.62 | 0.5007 | 1,955,879 |
| LNZA | 0.2189▼ | -0.0411 (-15.81%) | 0.2705 | 0.2127 | 1,133,167 |
| LOBO | 0.709▼ | -0.031 (-4.19%) | 0.755 | 0.685 | 40,600 |
| LUD | 4.00▼ | -0.18 (-4.31%) | 4.10 | 3.91 | 7,600 |
| MI | 2.54▼ | -0.3801 (-13.02%) | 2.80 | 2.442 | 62,556 |
| MNTK | 2.125▼ | -0.205 (-8.80%) | 2.355 | 2.09 | 128,596 |
| MODV | 1.17▼ | -0.18 (-13.33%) | 1.20 | 1.07 | 439,180 |
| MTUS | 11.61▼ | -1.48 (-11.31%) | 12.3699 | 11.00 | 1,098,045 |
| MYND | 0.849▼ | -0.0303 (-3.45%) | 0.899 | 0.79 | 30,600 |
| NCNA | 0.042▼ | -0.0609 (-59.18%) | 0.065 | 0.0394 | 154,234,702 |
| NEGG | 4.005▼ | -0.105 (-2.55%) | 4.15 | 3.73 | 27,416 |
| NN | 13.12▼ | -0.81 (-5.81%) | 14.38 | 12.58 | 1,847,464 |
| NRDY | 1.53▼ | -0.10 (-6.13%) | 1.66 | 1.45 | 751,417 |
| NTHI | 7.34▲ | +0.74 (+11.21%) | 8.25 | 5.95 | 257,266 |
| NXDT | 3.38▼ | -0.12 (-3.43%) | 3.77 | 3.28 | 361,200 |
| OB | 3.455▼ | -0.075 (-2.12%) | 3.55 | 3.00 | 547,185 |
| ONCO | 0.072▼ | -0.0008 (-1.10%) | 0.077 | 0.067 | 7,022,900 |
| ONTO | 88.50▼ | -38.31 (-30.21%) | 100.30 | 85.88 | 8,578,600 |
| OPAL | 2.20▼ | -0.21 (-8.71%) | 2.465 | 2.20 | 200,327 |
| OPEN | 0.6708▼ | -0.2012 (-23.07%) | 0.7531 | 0.65 | 171,821,317 |
| ORGO | 3.06▼ | -2.28 (-42.70%) | 4.55 | 2.90 | 11,240,171 |
| OUT | 15.00▼ | -0.39 (-2.53%) | 15.22 | 14.45 | 1,748,087 |
| PCRX | 25.12▲ | +0.21 (+0.84%) | 25.80 | 23.00 | 2,242,337 |
| PDFS | 18.41▼ | -1.19 (-6.07%) | 19.1882 | 17.665 | 523,347 |
| PFAI | 3.1289▼ | -0.1511 (-4.61%) | 3.50 | 3.1001 | 17,215 |
| PLRZ | 0.375▼ | -0.2158 (-36.53%) | 0.443 | 0.367 | 19,782,600 |
| PLX | 1.72▼ | -1.17 (-40.48%) | 2.39 | 1.72 | 5,944,496 |
| PSQH | 2.09▲ | +0.15 (+7.73%) | 2.295 | 1.80 | 1,598,479 |
| QBTS | 11.09▲ | +0.67 (+6.43%) | 11.685 | 9.83 | 161,407,600 |
| QDWN | 22.3447▼ | -1.3323 (-5.63%) | 22.3447 | 22.3447 | 39 |
| QVCGA | 0.14▼ | -0.0001 (-0.07%) | 0.14 | 0.13 | 3,384,500 |
| RCEL | 6.97▼ | -2.36 (-25.29%) | 7.65 | 6.60 | 1,617,519 |