Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
13.47
-0.08 (-0.59%)
At close: Jul 20, 2026, 4:00 PM EDT
13.87
+0.40 (2.97%)
After-hours: Jul 20, 2026, 7:58 PM EDT
Alpha Tau Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13.47 | 13.90 | 13.21 | 13.47 | 13.47 | -0.59% | 618,874 |
| Jul 17, 2026 | 11.63 | 13.80 | 11.51 | 13.55 | 13.55 | 14.06% | 1,100,719 |
| Jul 16, 2026 | 12.35 | 12.50 | 11.69 | 11.88 | 11.88 | -4.65% | 779,370 |
| Jul 15, 2026 | 12.41 | 13.00 | 12.36 | 12.46 | 12.46 | 0.97% | 667,893 |
| Jul 14, 2026 | 12.34 | 12.67 | 12.20 | 12.34 | 12.34 | 1.31% | 387,313 |
| Jul 13, 2026 | 12.38 | 12.55 | 11.95 | 12.18 | 12.18 | -4.17% | 703,772 |
| Jul 10, 2026 | 12.89 | 13.40 | 12.01 | 12.71 | 12.71 | -2.08% | 640,220 |
| Jul 9, 2026 | 12.98 | 13.28 | 12.88 | 12.98 | 12.98 | 1.56% | 404,042 |
| Jul 8, 2026 | 12.32 | 13.08 | 12.30 | 12.78 | 12.78 | 0.20% | 546,826 |
| Jul 7, 2026 | 13.41 | 13.43 | 12.25 | 12.76 | 12.76 | -6.04% | 1,075,903 |
| Jul 6, 2026 | 13.41 | 14.11 | 13.16 | 13.58 | 13.58 | 2.61% | 1,619,925 |
| Jul 2, 2026 | 12.85 | 13.23 | 12.39 | 13.23 | 13.23 | 4.67% | 1,151,921 |
| Jul 1, 2026 | 12.51 | 13.06 | 12.26 | 12.64 | 12.64 | 0.48% | 1,105,473 |
| Jun 30, 2026 | 11.47 | 12.61 | 11.22 | 12.58 | 12.58 | 12.12% | 2,240,771 |
| Jun 29, 2026 | 10.93 | 11.59 | 10.83 | 11.22 | 11.22 | 3.12% | 877,825 |
| Jun 26, 2026 | 10.72 | 11.30 | 10.61 | 10.88 | 10.88 | -2.60% | 491,713 |
| Jun 25, 2026 | 10.05 | 11.22 | 10.01 | 11.17 | 11.17 | 11.14% | 1,061,411 |
| Jun 24, 2026 | 10.10 | 10.25 | 9.80 | 10.05 | 10.05 | 2.55% | 637,777 |
| Jun 23, 2026 | 9.47 | 10.16 | 9.47 | 9.80 | 9.80 | -2.29% | 612,554 |
| Jun 22, 2026 | 9.69 | 10.19 | 9.62 | 10.03 | 10.03 | 2.56% | 567,927 |
| Jun 18, 2026 | 9.80 | 10.20 | 9.45 | 9.78 | 9.78 | 1.77% | 574,439 |
| Jun 17, 2026 | 9.69 | 9.88 | 9.58 | 9.61 | 9.61 | 2.78% | 482,659 |
| Jun 16, 2026 | 9.59 | 9.66 | 9.21 | 9.35 | 9.35 | -3.31% | 370,039 |
| Jun 15, 2026 | 9.85 | 10.03 | 9.47 | 9.67 | 9.67 | -1.83% | 668,580 |
| Jun 12, 2026 | 9.77 | 10.20 | 9.70 | 9.85 | 9.85 | 1.76% | 857,471 |
| Jun 11, 2026 | 9.52 | 9.91 | 9.31 | 9.68 | 9.68 | 4.76% | 700,809 |
| Jun 10, 2026 | 9.10 | 9.48 | 8.81 | 9.24 | 9.24 | 0.54% | 409,057 |
| Jun 9, 2026 | 9.30 | 9.62 | 8.75 | 9.19 | 9.19 | -0.97% | 767,528 |
| Jun 8, 2026 | 9.58 | 9.78 | 9.21 | 9.28 | 9.28 | -0.75% | 598,282 |
| Jun 5, 2026 | 10.27 | 10.29 | 9.13 | 9.35 | 9.35 | -9.14% | 1,390,932 |
| Jun 4, 2026 | 10.50 | 11.33 | 10.11 | 10.29 | 10.29 | -2.74% | 1,477,027 |
| Jun 3, 2026 | 9.27 | 11.00 | 9.22 | 10.58 | 10.58 | 18.48% | 3,237,535 |
| Jun 2, 2026 | 9.67 | 9.67 | 8.86 | 8.93 | 8.93 | -7.60% | 1,085,187 |
| Jun 1, 2026 | 10.89 | 10.89 | 9.47 | 9.67 | 9.67 | -10.76% | 1,968,308 |
| May 29, 2026 | 10.10 | 10.97 | 9.66 | 10.83 | 10.83 | 6.91% | 1,455,829 |
| May 28, 2026 | 10.51 | 10.54 | 9.87 | 10.13 | 10.13 | -1.55% | 909,792 |
| May 27, 2026 | 10.25 | 10.43 | 9.93 | 10.29 | 10.29 | -0.77% | 371,360 |
| May 26, 2026 | 10.20 | 10.72 | 9.93 | 10.37 | 10.37 | 3.29% | 796,507 |
| May 22, 2026 | 10.74 | 10.74 | 9.76 | 10.04 | 10.04 | -8.39% | 857,991 |
| May 21, 2026 | 11.03 | 11.36 | 10.77 | 10.96 | 10.96 | -1.97% | 731,749 |
| May 20, 2026 | 10.37 | 11.62 | 10.10 | 11.18 | 11.18 | 4.68% | 1,251,708 |
| May 19, 2026 | 10.23 | 10.85 | 9.75 | 10.68 | 10.68 | 6.48% | 1,005,617 |
| May 18, 2026 | 10.65 | 10.77 | 9.77 | 10.03 | 10.03 | -3.19% | 939,449 |
| May 15, 2026 | 10.26 | 10.81 | 10.15 | 10.36 | 10.36 | -0.48% | 901,304 |
| May 14, 2026 | 9.63 | 10.50 | 9.45 | 10.41 | 10.41 | 7.99% | 1,029,230 |
| May 13, 2026 | 9.90 | 9.92 | 9.37 | 9.64 | 9.64 | -2.43% | 775,799 |
| May 12, 2026 | 10.29 | 10.29 | 9.31 | 9.88 | 9.88 | -4.45% | 875,853 |
| May 11, 2026 | 9.75 | 10.80 | 9.25 | 10.34 | 10.34 | 21.50% | 4,924,758 |
| May 8, 2026 | 7.82 | 8.59 | 7.70 | 8.51 | 8.51 | 8.41% | 492,868 |
| May 7, 2026 | 7.75 | 8.03 | 7.52 | 7.85 | 7.85 | 3.43% | 509,891 |