Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
2.474
-0.036 (-1.44%)
Apr 1, 2025, 3:49 PM EDT - Market open
Alpha Tau Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.53 | 2.54 | 2.53 | 2.53 | - | 0.60% | 202 |
| Mar 31, 2025 | 2.59 | 2.59 | 2.48 | 2.51 | 2.51 | -1.95% | 39,500 |
| Mar 28, 2025 | 2.68 | 2.68 | 2.50 | 2.56 | 2.56 | -3.76% | 25,356 |
| Mar 27, 2025 | 2.65 | 2.66 | 2.64 | 2.66 | 2.66 | 1.53% | 5,723 |
| Mar 26, 2025 | 2.72 | 2.79 | 2.60 | 2.62 | 2.62 | -1.50% | 29,000 |
| Mar 25, 2025 | 2.71 | 2.80 | 2.66 | 2.66 | 2.66 | -1.48% | 4,432 |
| Mar 24, 2025 | 2.60 | 2.75 | 2.60 | 2.70 | 2.70 | 3.45% | 35,486 |
| Mar 21, 2025 | 2.61 | 2.68 | 2.60 | 2.61 | 2.61 | 0.38% | 21,600 |
| Mar 20, 2025 | 2.69 | 2.88 | 2.59 | 2.60 | 2.60 | - | 61,661 |
| Mar 19, 2025 | 2.64 | 2.73 | 2.58 | 2.60 | 2.60 | -0.57% | 75,916 |
| Mar 18, 2025 | 2.60 | 2.66 | 2.59 | 2.62 | 2.62 | -1.69% | 21,466 |
| Mar 17, 2025 | 2.66 | 2.70 | 2.61 | 2.66 | 2.66 | 0.38% | 42,208 |
| Mar 14, 2025 | 2.66 | 2.74 | 2.55 | 2.65 | 2.65 | 1.15% | 20,364 |
| Mar 13, 2025 | 2.69 | 2.70 | 2.61 | 2.62 | 2.62 | -1.50% | 7,100 |
| Mar 12, 2025 | 2.65 | 2.73 | 2.61 | 2.66 | 2.66 | 2.31% | 18,824 |
| Mar 11, 2025 | 2.64 | 2.69 | 2.59 | 2.60 | 2.60 | -1.14% | 30,886 |
| Mar 10, 2025 | 2.79 | 2.91 | 2.61 | 2.63 | 2.63 | -4.88% | 62,760 |
| Mar 7, 2025 | 2.77 | 2.84 | 2.73 | 2.77 | 2.77 | -1.60% | 34,995 |
| Mar 6, 2025 | 2.79 | 3.00 | 2.79 | 2.81 | 2.81 | -6.02% | 70,405 |
| Mar 5, 2025 | 2.86 | 2.99 | 2.67 | 2.99 | 2.99 | 4.55% | 59,446 |
| Mar 4, 2025 | 2.98 | 3.00 | 2.84 | 2.86 | 2.86 | -1.72% | 53,937 |
| Mar 3, 2025 | 3.00 | 3.04 | 2.85 | 2.91 | 2.91 | -3.64% | 33,024 |
| Feb 28, 2025 | 2.77 | 3.14 | 2.69 | 3.02 | 3.02 | 9.03% | 300,774 |
| Feb 27, 2025 | 2.71 | 2.87 | 2.46 | 2.77 | 2.77 | 2.59% | 220,854 |
| Feb 26, 2025 | 2.73 | 2.81 | 2.66 | 2.70 | 2.70 | 0.75% | 57,248 |
| Feb 25, 2025 | 2.75 | 2.77 | 2.61 | 2.68 | 2.68 | -2.19% | 65,317 |
| Feb 24, 2025 | 2.68 | 2.76 | 2.66 | 2.74 | 2.74 | 2.24% | 30,213 |
| Feb 21, 2025 | 2.80 | 2.97 | 2.65 | 2.68 | 2.68 | -6.62% | 51,620 |
| Feb 20, 2025 | 2.99 | 2.99 | 2.80 | 2.87 | 2.87 | -4.11% | 65,327 |
| Feb 19, 2025 | 3.09 | 3.11 | 2.95 | 2.99 | 2.99 | -2.82% | 49,733 |
| Feb 18, 2025 | 3.18 | 3.19 | 2.98 | 3.08 | 3.08 | -1.91% | 49,556 |
| Feb 14, 2025 | 3.14 | 3.15 | 3.02 | 3.14 | 3.14 | 2.61% | 31,523 |
| Feb 13, 2025 | 3.01 | 3.10 | 2.95 | 3.06 | 3.06 | 0.99% | 68,344 |
| Feb 12, 2025 | 3.05 | 3.10 | 3.01 | 3.03 | 3.03 | -2.57% | 51,987 |
| Feb 11, 2025 | 3.18 | 3.20 | 3.07 | 3.11 | 3.11 | - | 21,803 |
| Feb 10, 2025 | 3.25 | 3.30 | 3.07 | 3.11 | 3.11 | -0.32% | 67,919 |
| Feb 7, 2025 | 3.16 | 3.25 | 3.10 | 3.12 | 3.12 | -3.41% | 99,419 |
| Feb 6, 2025 | 3.23 | 3.30 | 3.20 | 3.23 | 3.23 | -2.71% | 62,959 |
| Feb 5, 2025 | 3.31 | 3.39 | 3.14 | 3.32 | 3.32 | - | 90,144 |
| Feb 4, 2025 | 3.55 | 3.60 | 3.30 | 3.32 | 3.32 | -5.95% | 106,672 |
| Feb 3, 2025 | 3.57 | 3.95 | 3.39 | 3.53 | 3.53 | -4.59% | 267,628 |
| Jan 31, 2025 | 3.88 | 3.88 | 3.50 | 3.70 | 3.70 | -2.63% | 96,780 |
| Jan 30, 2025 | 3.67 | 3.81 | 3.50 | 3.80 | 3.80 | 4.11% | 181,502 |
| Jan 29, 2025 | 3.89 | 3.93 | 3.61 | 3.65 | 3.65 | -7.12% | 168,005 |
| Jan 28, 2025 | 4.20 | 4.24 | 3.52 | 3.93 | 3.93 | -6.43% | 209,853 |
| Jan 27, 2025 | 4.10 | 4.39 | 3.97 | 4.20 | 4.20 | 4.22% | 298,231 |
| Jan 24, 2025 | 4.08 | 4.12 | 3.82 | 4.03 | 4.03 | -0.74% | 133,865 |
| Jan 23, 2025 | 4.10 | 4.10 | 3.91 | 4.06 | 4.06 | 1.75% | 74,081 |
| Jan 22, 2025 | 4.10 | 4.12 | 3.97 | 3.99 | 3.99 | -1.48% | 76,010 |
| Jan 21, 2025 | 3.91 | 4.06 | 3.91 | 4.05 | 4.05 | 3.58% | 102,451 |