Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
2.680
-0.190 (-6.62%)
At close: Feb 21, 2025, 4:00 PM
2.660
-0.020 (-0.75%)
After-hours: Feb 21, 2025, 5:05 PM EST
Alpha Tau Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 3.90 | 4.08 | 3.88 | 3.91 | 3.91 | 0.26% | 92,315 |
| Jan 16, 2025 | 3.86 | 3.95 | 3.82 | 3.90 | 3.90 | 1.30% | 127,887 |
| Jan 15, 2025 | 4.00 | 4.05 | 3.71 | 3.85 | 3.85 | -3.75% | 193,965 |
| Jan 14, 2025 | 3.90 | 4.08 | 3.65 | 4.00 | 4.00 | 8.11% | 359,286 |
| Jan 13, 2025 | 3.23 | 3.70 | 3.23 | 3.70 | 3.70 | 14.55% | 204,866 |
| Jan 10, 2025 | 3.51 | 3.60 | 3.20 | 3.23 | 3.23 | -9.27% | 127,547 |
| Jan 8, 2025 | 3.40 | 3.89 | 3.40 | 3.56 | 3.56 | 6.27% | 243,947 |
| Jan 7, 2025 | 3.17 | 3.39 | 3.13 | 3.35 | 3.35 | 5.68% | 206,782 |
| Jan 6, 2025 | 3.15 | 3.20 | 3.13 | 3.17 | 3.17 | 1.28% | 82,169 |
| Jan 3, 2025 | 3.09 | 3.13 | 3.07 | 3.13 | 3.13 | 0.97% | 27,820 |
| Jan 2, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | - | 13,057 |
| Dec 31, 2024 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 40,588 |
| Dec 30, 2024 | 3.10 | 3.10 | 3.01 | 3.10 | 3.10 | 0.32% | 17,545 |
| Dec 27, 2024 | 3.12 | 3.15 | 3.06 | 3.09 | 3.09 | -0.32% | 34,554 |
| Dec 26, 2024 | 3.05 | 3.10 | 3.04 | 3.10 | 3.10 | 0.32% | 37,107 |
| Dec 24, 2024 | 3.10 | 3.10 | 3.06 | 3.09 | 3.09 | 0.32% | 15,574 |
| Dec 23, 2024 | 3.08 | 3.10 | 3.03 | 3.08 | 3.08 | -0.65% | 64,971 |
| Dec 20, 2024 | 3.15 | 3.15 | 3.06 | 3.10 | 3.10 | -0.80% | 26,104 |
| Dec 19, 2024 | 3.15 | 3.15 | 3.10 | 3.13 | 3.13 | -1.73% | 38,021 |
| Dec 18, 2024 | 3.20 | 3.20 | 3.14 | 3.18 | 3.18 | 1.92% | 73,689 |
| Dec 17, 2024 | 3.08 | 3.12 | 3.03 | 3.12 | 3.12 | 0.65% | 51,640 |
| Dec 16, 2024 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | 0.98% | 27,562 |
| Dec 13, 2024 | 3.03 | 3.07 | 2.88 | 3.07 | 3.07 | - | 22,269 |
| Dec 12, 2024 | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | - | 18,744 |
| Dec 11, 2024 | 3.06 | 3.10 | 2.93 | 3.07 | 3.07 | 1.32% | 28,251 |
| Dec 10, 2024 | 3.05 | 3.07 | 3.00 | 3.03 | 3.03 | -1.30% | 74,243 |
| Dec 9, 2024 | 3.00 | 3.08 | 2.96 | 3.07 | 3.07 | 2.33% | 78,083 |
| Dec 6, 2024 | 3.00 | 3.04 | 2.96 | 3.00 | 3.00 | - | 62,646 |
| Dec 5, 2024 | 3.00 | 3.01 | 2.97 | 3.00 | 3.00 | - | 24,235 |
| Dec 4, 2024 | 2.99 | 3.05 | 2.97 | 3.00 | 3.00 | -0.33% | 71,490 |
| Dec 3, 2024 | 3.00 | 3.02 | 2.94 | 3.01 | 3.01 | -0.33% | 99,309 |
| Dec 2, 2024 | 2.80 | 3.06 | 2.80 | 3.02 | 3.02 | 7.86% | 81,882 |
| Nov 29, 2024 | 2.63 | 2.80 | 2.63 | 2.80 | 2.80 | - | 82,733 |
| Nov 27, 2024 | 2.94 | 2.98 | 2.71 | 2.80 | 2.80 | -2.10% | 119,928 |
| Nov 26, 2024 | 2.59 | 2.86 | 2.48 | 2.86 | 2.86 | 13.04% | 127,707 |
| Nov 25, 2024 | 2.34 | 2.54 | 2.34 | 2.53 | 2.53 | 9.05% | 131,919 |
| Nov 22, 2024 | 2.31 | 2.32 | 2.30 | 2.32 | 2.32 | 1.09% | 14,750 |
| Nov 21, 2024 | 2.26 | 2.32 | 2.20 | 2.30 | 2.30 | - | 45,435 |
| Nov 20, 2024 | 2.30 | 2.32 | 2.27 | 2.30 | 2.30 | -0.22% | 13,220 |
| Nov 19, 2024 | 2.28 | 2.30 | 2.24 | 2.30 | 2.30 | - | 36,014 |
| Nov 18, 2024 | 2.24 | 2.30 | 2.20 | 2.30 | 2.30 | 3.14% | 49,880 |
| Nov 15, 2024 | 2.24 | 2.26 | 2.21 | 2.23 | 2.23 | 1.36% | 16,992 |
| Nov 14, 2024 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | - | 10,374 |
| Nov 13, 2024 | 2.23 | 2.24 | 2.14 | 2.20 | 2.20 | -2.65% | 59,839 |
| Nov 12, 2024 | 2.26 | 2.26 | 2.21 | 2.26 | 2.26 | 0.44% | 3,945 |
| Nov 11, 2024 | 2.26 | 2.30 | 2.20 | 2.25 | 2.25 | -0.66% | 25,467 |
| Nov 8, 2024 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | 1.12% | 2,048 |
| Nov 7, 2024 | 2.26 | 2.30 | 2.21 | 2.24 | 2.24 | -2.18% | 60,895 |
| Nov 6, 2024 | 2.29 | 2.30 | 2.25 | 2.29 | 2.29 | 0.44% | 11,828 |
| Nov 5, 2024 | 2.27 | 2.30 | 2.22 | 2.28 | 2.28 | 1.79% | 1,965 |
| Nov 4, 2024 | 2.25 | 2.26 | 2.20 | 2.24 | 2.24 | -2.61% | 23,461 |
| Nov 1, 2024 | 2.34 | 2.34 | 2.26 | 2.30 | 2.30 | -1.71% | 15,629 |
| Oct 31, 2024 | 2.26 | 2.34 | 2.24 | 2.34 | 2.34 | 5.41% | 28,954 |
| Oct 30, 2024 | 2.20 | 2.34 | 2.20 | 2.22 | 2.22 | -4.72% | 11,094 |
| Oct 29, 2024 | 2.16 | 2.34 | 2.16 | 2.33 | 2.33 | 5.43% | 71,831 |
| Oct 28, 2024 | 2.20 | 2.27 | 2.20 | 2.21 | 2.21 | 0.45% | 11,375 |
| Oct 25, 2024 | 2.23 | 2.25 | 2.20 | 2.20 | 2.20 | -0.90% | 7,117 |
| Oct 24, 2024 | 2.32 | 2.39 | 2.21 | 2.22 | 2.22 | -1.33% | 14,550 |
| Oct 23, 2024 | 2.24 | 2.26 | 2.24 | 2.25 | 2.25 | 1.81% | 7,146 |
| Oct 22, 2024 | 2.35 | 2.40 | 2.20 | 2.21 | 2.21 | -2.64% | 33,639 |
| Oct 21, 2024 | 2.35 | 2.41 | 2.20 | 2.27 | 2.27 | 0.89% | 42,368 |
| Oct 18, 2024 | 2.34 | 2.35 | 2.22 | 2.25 | 2.25 | -2.17% | 23,993 |
| Oct 17, 2024 | 2.24 | 2.39 | 2.24 | 2.30 | 2.30 | 0.88% | 15,056 |
| Oct 16, 2024 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 4.59% | 2,217 |
| Oct 15, 2024 | 2.18 | 2.27 | 2.16 | 2.18 | 2.18 | 0.46% | 49,659 |
| Oct 14, 2024 | 2.20 | 2.20 | 2.12 | 2.17 | 2.17 | -1.36% | 18,680 |
| Oct 11, 2024 | 2.20 | 2.29 | 2.20 | 2.20 | 2.20 | -2.22% | 16,747 |
| Oct 10, 2024 | 2.30 | 2.30 | 2.11 | 2.25 | 2.25 | -0.44% | 55,781 |
| Oct 9, 2024 | 2.30 | 2.31 | 2.26 | 2.26 | 2.26 | -1.31% | 8,865 |
| Oct 8, 2024 | 2.25 | 2.31 | 2.25 | 2.29 | 2.29 | 0.88% | 4,232 |
| Oct 7, 2024 | 2.35 | 2.36 | 2.26 | 2.27 | 2.27 | -0.44% | 18,646 |
| Oct 4, 2024 | 2.39 | 2.39 | 2.28 | 2.28 | 2.28 | -4.96% | 15,275 |
| Oct 3, 2024 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 2.52% | 2,296 |
| Oct 2, 2024 | 2.39 | 2.39 | 2.34 | 2.34 | 2.34 | 0.86% | 1,273 |
| Oct 1, 2024 | 2.34 | 2.38 | 2.26 | 2.32 | 2.32 | -2.52% | 15,661 |
| Sep 30, 2024 | 2.35 | 2.38 | 2.26 | 2.38 | 2.38 | 2.15% | 58,988 |
| Sep 27, 2024 | 2.34 | 2.34 | 2.32 | 2.33 | 2.33 | 1.97% | 5,994 |