Skip to main content
Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
2.240
-0.060 (-2.61%)
Nov 4, 2024, 4:00 PM EST - Market closed

Alpha Tau Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.252.262.202.242.24-2.61%23,400
Nov 1, 20242.342.342.262.302.30-1.71%15,629
Oct 31, 20242.262.342.242.342.345.41%28,954
Oct 30, 20242.202.342.202.222.22-4.72%11,094
Oct 29, 20242.162.342.162.332.335.43%71,831
Oct 28, 20242.202.272.202.212.210.45%11,375
Oct 25, 20242.232.252.202.202.20-0.90%7,117
Oct 24, 20242.322.392.212.222.22-1.33%14,550
Oct 23, 20242.242.262.242.252.251.81%7,146
Oct 22, 20242.352.402.202.212.21-2.64%33,639
Oct 21, 20242.352.412.202.272.270.89%42,368
Oct 18, 20242.342.352.222.252.25-2.17%23,993
Oct 17, 20242.242.392.242.302.300.88%15,056
Oct 16, 20242.222.282.222.282.284.59%2,217
Oct 15, 20242.182.272.162.182.180.46%49,659
Oct 14, 20242.202.202.122.172.17-1.36%18,680
Oct 11, 20242.202.292.202.202.20-2.22%16,747
Oct 10, 20242.302.302.112.252.25-0.44%55,781
Oct 9, 20242.302.312.262.262.26-1.31%8,865
Oct 8, 20242.252.312.252.292.290.88%4,232
Oct 7, 20242.352.362.262.272.27-0.44%18,646
Oct 4, 20242.392.392.282.282.28-4.96%15,275
Oct 3, 20242.322.402.322.402.402.52%2,296
Oct 2, 20242.392.392.342.342.340.86%1,273
Oct 1, 20242.342.382.262.322.32-2.52%15,661
Sep 30, 20242.352.382.262.382.382.15%58,988
Sep 27, 20242.342.342.322.332.331.97%5,994
Sep 26, 20242.332.352.292.292.29-1.51%4,398
Sep 25, 20242.262.322.262.322.322.65%17,863
Sep 24, 20242.352.352.262.262.26-1.31%13,005
Sep 23, 20242.332.342.292.292.29-3.58%9,990
Sep 20, 20242.502.522.292.382.38-3.06%145,085
Sep 19, 20242.422.502.352.452.455.15%37,553
Sep 18, 20242.332.352.302.332.330.87%16,584
Sep 17, 20242.262.392.252.312.310.87%16,965
Sep 16, 20242.342.392.252.292.29-2.14%32,185
Sep 13, 20242.402.402.242.342.34-2.50%36,223
Sep 12, 20242.202.432.202.402.407.14%8,269
Sep 11, 20242.342.382.192.242.24-3.03%32,474
Sep 10, 20242.332.382.272.312.313.12%27,357
Sep 9, 20242.302.342.232.242.24-1.54%17,466
Sep 6, 20242.252.312.232.282.28-0.66%5,528
Sep 5, 20242.352.382.282.292.290.44%10,356
Sep 4, 20242.302.392.232.282.28-2.56%17,658
Sep 3, 20242.452.462.342.342.34-4.49%16,231
Aug 30, 20242.262.452.262.452.458.41%41,241
Aug 29, 20242.242.292.242.262.26-0.44%14,570
Aug 28, 20242.272.392.202.272.272.25%2,844
Aug 27, 20242.212.272.172.222.22-1.77%17,839
Aug 26, 20242.242.292.172.262.262.73%8,952
Aug 23, 20242.152.432.152.202.20-1.35%17,929
Aug 22, 20242.202.262.202.232.232.29%5,656
Aug 21, 20242.202.202.182.182.18-9,952
Aug 20, 20242.162.192.122.182.180.93%9,271
Aug 19, 20242.132.202.132.162.16-0.92%36,116
Aug 16, 20242.202.212.162.182.18-3.11%22,699
Aug 15, 20242.122.282.122.252.256.64%54,711
Aug 14, 20242.072.122.072.112.110.48%8,133
Aug 13, 20242.132.192.062.102.101.45%25,849
Aug 12, 20242.112.122.072.072.07-0.96%17,336
Aug 9, 20242.352.352.062.092.090.97%7,395
Aug 8, 20242.052.152.052.072.070.98%68,665
Aug 7, 20242.012.102.002.052.051.99%44,326
Aug 6, 20242.012.102.002.012.01-0.99%9,933
Aug 5, 20242.102.101.932.032.03-3.79%50,827
Aug 2, 20242.082.132.082.112.111.44%14,156
Aug 1, 20242.112.112.082.082.08-4.59%2,274
Jul 31, 20242.102.192.102.182.18-0.91%22,585
Jul 30, 20242.102.202.082.202.204.31%47,269
Jul 29, 20242.052.192.052.112.11-0.99%44,656
Jul 26, 20242.102.132.102.132.130.95%5,607
Jul 25, 20242.102.132.092.112.110.43%17,039
Jul 24, 20242.062.152.062.102.100.53%18,889
Jul 23, 20242.052.102.052.092.090.97%39,586
Jul 22, 20242.102.172.062.072.07-1.43%28,403
Jul 19, 20242.152.162.102.102.10-1.41%14,705
Jul 18, 20242.172.302.132.132.130.95%10,615
Jul 17, 20242.102.172.102.112.11-1.40%48,708
Jul 16, 20242.082.182.082.142.140.94%17,743
Jul 15, 20242.112.192.112.122.12-4.68%39,170
Jul 12, 20242.172.242.132.222.221.09%18,318
Jul 11, 20242.202.242.132.202.200.92%144,426
Jul 10, 20242.172.182.152.182.18-0.46%31,963
Jul 9, 20242.172.202.102.192.19-0.45%19,597
Jul 8, 20242.212.292.152.202.20-0.45%16,251
Jul 5, 20242.252.282.162.212.21-0.90%19,812
Jul 3, 20242.392.392.202.232.232.29%3,710
Jul 2, 20242.502.562.092.182.18-14.51%88,688
Jul 1, 20242.472.702.322.552.550.79%87,535
Jun 28, 20242.052.531.972.532.5323.41%115,647
Jun 27, 20242.162.181.752.052.05-7.24%259,015
Jun 26, 20242.352.352.172.212.212.31%24,075
Jun 25, 20242.302.302.132.162.16-1.59%28,452
Jun 24, 20242.262.272.162.202.201.62%18,408
Jun 21, 20242.202.242.152.162.16-4.42%32,115
Jun 20, 20242.232.332.232.262.261.35%50,573
Jun 18, 20242.252.262.232.232.23-0.89%28,323
Jun 17, 20242.272.292.202.252.25-2.17%55,386
Jun 14, 20242.302.322.252.302.30-2.13%25,150
Jun 13, 20242.342.382.302.352.350.86%27,263