Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
3.040
-0.020 (-0.65%)
At close: Jul 18, 2025, 4:00 PM
3.120
+0.080 (2.63%)
After-hours: Jul 18, 2025, 4:43 PM EDT
Alpha Tau Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.08 | 3.10 | 3.00 | 3.04 | 3.04 | -0.65% | 35,231 |
| Jul 17, 2025 | 3.09 | 3.13 | 3.01 | 3.06 | 3.06 | -0.33% | 43,453 |
| Jul 16, 2025 | 3.13 | 3.18 | 3.06 | 3.07 | 3.07 | -2.54% | 13,317 |
| Jul 15, 2025 | 3.25 | 3.30 | 3.07 | 3.15 | 3.15 | -2.48% | 67,481 |
| Jul 14, 2025 | 3.09 | 3.28 | 3.09 | 3.23 | 3.23 | 5.56% | 101,456 |
| Jul 11, 2025 | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | -2.86% | 11,362 |
| Jul 10, 2025 | 3.20 | 3.27 | 3.11 | 3.15 | 3.15 | -3.37% | 56,854 |
| Jul 9, 2025 | 3.30 | 3.35 | 3.12 | 3.26 | 3.26 | 0.93% | 46,235 |
| Jul 8, 2025 | 3.30 | 3.30 | 3.15 | 3.23 | 3.23 | -1.82% | 20,543 |
| Jul 7, 2025 | 3.25 | 3.32 | 3.15 | 3.29 | 3.29 | 3.79% | 54,310 |
| Jul 3, 2025 | 3.12 | 3.25 | 3.05 | 3.17 | 3.17 | - | 21,921 |
| Jul 2, 2025 | 3.15 | 3.24 | 3.11 | 3.17 | 3.17 | 1.60% | 12,793 |
| Jul 1, 2025 | 3.10 | 3.15 | 3.05 | 3.12 | 3.12 | - | 38,264 |
| Jun 30, 2025 | 3.02 | 3.12 | 3.00 | 3.12 | 3.12 | 4.70% | 91,188 |
| Jun 27, 2025 | 3.00 | 3.09 | 2.91 | 2.98 | 2.98 | -1.16% | 52,091 |
| Jun 26, 2025 | 3.02 | 3.20 | 3.00 | 3.02 | 3.02 | 0.50% | 77,329 |
| Jun 25, 2025 | 3.08 | 3.08 | 2.94 | 3.00 | 3.00 | 1.01% | 16,532 |
| Jun 24, 2025 | 2.98 | 3.10 | 2.90 | 2.97 | 2.97 | -0.50% | 46,836 |
| Jun 23, 2025 | 2.93 | 3.04 | 2.85 | 2.99 | 2.99 | 2.93% | 33,827 |
| Jun 20, 2025 | 2.93 | 2.97 | 2.90 | 2.90 | 2.90 | -0.34% | 19,478 |
| Jun 18, 2025 | 2.94 | 3.07 | 2.90 | 2.91 | 2.91 | -1.69% | 23,514 |
| Jun 17, 2025 | 2.96 | 3.05 | 2.90 | 2.96 | 2.96 | -1.23% | 20,567 |
| Jun 16, 2025 | 3.03 | 3.14 | 2.90 | 3.00 | 3.00 | -1.06% | 55,501 |
| Jun 13, 2025 | 3.02 | 3.08 | 3.01 | 3.03 | 3.03 | -1.34% | 17,491 |
| Jun 12, 2025 | 3.07 | 3.07 | 3.00 | 3.07 | 3.07 | - | 17,522 |
| Jun 11, 2025 | 3.10 | 3.15 | 3.00 | 3.07 | 3.07 | -0.65% | 39,355 |
| Jun 10, 2025 | 3.24 | 3.24 | 3.02 | 3.09 | 3.09 | -1.12% | 55,181 |
| Jun 9, 2025 | 3.04 | 3.32 | 2.88 | 3.13 | 3.13 | 3.48% | 127,510 |
| Jun 6, 2025 | 2.82 | 3.14 | 2.82 | 3.02 | 3.02 | 7.47% | 66,894 |
| Jun 5, 2025 | 2.93 | 3.02 | 2.81 | 2.81 | 2.81 | -4.42% | 79,081 |
| Jun 4, 2025 | 3.00 | 3.01 | 2.92 | 2.94 | 2.94 | -2.00% | 22,293 |
| Jun 3, 2025 | 3.00 | 3.04 | 2.92 | 3.00 | 3.00 | 2.39% | 13,995 |
| Jun 2, 2025 | 2.98 | 3.07 | 2.91 | 2.93 | 2.93 | -1.84% | 72,443 |
| May 30, 2025 | 3.00 | 3.04 | 2.92 | 2.99 | 2.99 | -0.50% | 5,072 |
| May 29, 2025 | 3.01 | 3.12 | 3.00 | 3.00 | 3.00 | 0.67% | 39,035 |
| May 28, 2025 | 3.00 | 3.07 | 2.98 | 2.98 | 2.98 | -2.93% | 31,581 |
| May 27, 2025 | 3.00 | 3.09 | 2.95 | 3.07 | 3.07 | 2.33% | 79,151 |
| May 23, 2025 | 3.00 | 3.12 | 2.99 | 3.00 | 3.00 | - | 48,029 |
| May 22, 2025 | 3.10 | 3.26 | 2.90 | 3.00 | 3.00 | -3.57% | 116,393 |
| May 21, 2025 | 3.30 | 3.42 | 3.08 | 3.11 | 3.11 | -4.57% | 51,955 |
| May 20, 2025 | 3.25 | 3.50 | 3.16 | 3.26 | 3.26 | 5.16% | 101,697 |
| May 19, 2025 | 2.90 | 3.11 | 2.84 | 3.10 | 3.10 | 11.11% | 133,639 |
| May 16, 2025 | 2.99 | 3.05 | 2.78 | 2.79 | 2.79 | -5.71% | 50,681 |
| May 15, 2025 | 2.83 | 3.02 | 2.81 | 2.96 | 2.96 | 4.56% | 21,965 |
| May 14, 2025 | 2.85 | 2.98 | 2.82 | 2.83 | 2.83 | 2.54% | 26,555 |
| May 13, 2025 | 2.82 | 2.87 | 2.75 | 2.76 | 2.76 | -1.43% | 14,736 |
| May 12, 2025 | 2.95 | 3.00 | 2.79 | 2.80 | 2.80 | -5.08% | 85,415 |
| May 9, 2025 | 2.78 | 2.95 | 2.57 | 2.95 | 2.95 | 1.03% | 54,702 |
| May 8, 2025 | 2.72 | 2.96 | 2.67 | 2.92 | 2.92 | 7.35% | 44,557 |
| May 7, 2025 | 2.60 | 2.76 | 2.60 | 2.72 | 2.72 | 5.02% | 61,868 |