Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
2.850
-0.090 (-3.06%)
Jun 5, 2025, 4:00 PM - Market closed
Alpha Tau Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 2.61 | 2.64 | 2.58 | 2.59 | 2.59 | -0.38% | 20,651 |
| May 5, 2025 | 2.64 | 2.64 | 2.57 | 2.60 | 2.60 | 0.19% | 30,096 |
| May 2, 2025 | 2.64 | 2.67 | 2.55 | 2.60 | 2.60 | -0.95% | 12,631 |
| May 1, 2025 | 2.62 | 2.66 | 2.50 | 2.62 | 2.62 | 2.34% | 54,460 |
| Apr 30, 2025 | 2.68 | 2.69 | 2.55 | 2.56 | 2.56 | -5.54% | 56,631 |
| Apr 29, 2025 | 2.67 | 2.74 | 2.67 | 2.71 | 2.71 | 2.65% | 24,278 |
| Apr 28, 2025 | 2.70 | 2.80 | 2.55 | 2.64 | 2.64 | - | 103,268 |
| Apr 25, 2025 | 2.62 | 2.64 | 2.53 | 2.64 | 2.64 | - | 5,438 |
| Apr 24, 2025 | 2.65 | 2.68 | 2.50 | 2.64 | 2.64 | -1.12% | 17,693 |
| Apr 23, 2025 | 2.68 | 2.76 | 2.60 | 2.67 | 2.67 | 1.91% | 19,595 |
| Apr 22, 2025 | 2.54 | 2.65 | 2.54 | 2.62 | 2.62 | -0.76% | 5,167 |
| Apr 21, 2025 | 2.61 | 2.68 | 2.55 | 2.64 | 2.64 | 2.72% | 38,301 |
| Apr 17, 2025 | 2.55 | 2.60 | 2.55 | 2.57 | 2.57 | 1.58% | 4,025 |
| Apr 16, 2025 | 2.56 | 2.60 | 2.52 | 2.53 | 2.53 | -1.17% | 11,593 |
| Apr 15, 2025 | 2.57 | 2.61 | 2.56 | 2.56 | 2.56 | -0.78% | 1,832 |
| Apr 14, 2025 | 2.55 | 2.60 | 2.51 | 2.58 | 2.58 | 1.18% | 24,303 |
| Apr 11, 2025 | 2.50 | 2.55 | 2.45 | 2.55 | 2.55 | 2.00% | 4,242 |
| Apr 10, 2025 | 2.54 | 2.54 | 2.43 | 2.50 | 2.50 | -1.57% | 7,062 |
| Apr 9, 2025 | 2.49 | 2.55 | 2.48 | 2.54 | 2.54 | 2.01% | 22,308 |
| Apr 8, 2025 | 2.57 | 2.57 | 2.49 | 2.49 | 2.49 | 1.63% | 32,816 |
| Apr 7, 2025 | 2.45 | 2.60 | 2.44 | 2.45 | 2.45 | -2.78% | 106,040 |
| Apr 4, 2025 | 2.43 | 2.53 | 2.30 | 2.52 | 2.52 | 1.61% | 96,524 |
| Apr 3, 2025 | 2.60 | 2.60 | 2.45 | 2.48 | 2.48 | -3.88% | 21,497 |
| Apr 2, 2025 | 2.42 | 2.59 | 2.42 | 2.58 | 2.58 | 3.20% | 36,774 |
| Apr 1, 2025 | 2.54 | 2.54 | 2.45 | 2.50 | 2.50 | -0.40% | 30,762 |
| 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 |