Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
14.36
-0.78 (-5.15%)
Sep 23, 2026, 1:29 PM EDT - Market open
Alpha Tau Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15.09 | 15.25 | 14.47 | 14.46 | - | -4.49% | 261,355 |
| Sep 22, 2026 | 15.38 | 15.45 | 15.05 | 15.14 | 15.14 | -2.32% | 360,242 |
| Sep 21, 2026 | 15.48 | 15.59 | 15.10 | 15.50 | 15.50 | 1.71% | 410,920 |
| Sep 18, 2026 | 15.60 | 15.63 | 15.10 | 15.24 | 15.24 | -1.61% | 622,319 |
| Sep 17, 2026 | 15.15 | 15.79 | 15.01 | 15.49 | 15.49 | 2.99% | 858,384 |
| Sep 16, 2026 | 14.88 | 15.20 | 14.73 | 15.04 | 15.04 | 1.14% | 670,968 |
| Sep 15, 2026 | 14.30 | 15.00 | 14.20 | 14.87 | 14.87 | 3.26% | 412,397 |
| Sep 14, 2026 | 14.11 | 14.84 | 14.11 | 14.40 | 14.40 | -0.21% | 388,023 |
| Sep 11, 2026 | 14.49 | 14.62 | 14.01 | 14.43 | 14.43 | -0.07% | 410,398 |
| Sep 10, 2026 | 14.04 | 14.81 | 13.80 | 14.44 | 14.44 | 1.19% | 457,191 |
| Sep 9, 2026 | 14.70 | 14.84 | 14.27 | 14.27 | 14.27 | -3.84% | 412,378 |
| Sep 8, 2026 | 15.03 | 15.08 | 14.47 | 14.84 | 14.84 | -1.26% | 562,454 |
| Sep 4, 2026 | 14.69 | 15.17 | 14.43 | 15.03 | 15.03 | 2.80% | 752,110 |
| Sep 3, 2026 | 15.00 | 15.07 | 14.32 | 14.62 | 14.62 | 2.02% | 630,232 |
| Sep 2, 2026 | 14.25 | 14.65 | 13.88 | 14.33 | 14.33 | 2.65% | 372,476 |
| Sep 1, 2026 | 13.96 | 14.40 | 13.65 | 13.96 | 13.96 | -1.06% | 465,406 |
| Aug 31, 2026 | 14.69 | 15.00 | 14.05 | 14.11 | 14.11 | -3.62% | 3,116,164 |
| Aug 28, 2026 | 14.76 | 14.90 | 14.45 | 14.64 | 14.64 | -1.15% | 475,310 |
| Aug 27, 2026 | 14.83 | 15.10 | 14.75 | 14.81 | 14.81 | -1.00% | 479,879 |
| Aug 26, 2026 | 14.70 | 15.00 | 14.58 | 14.96 | 14.96 | 1.77% | 436,743 |
| Aug 25, 2026 | 14.74 | 14.98 | 14.50 | 14.70 | 14.70 | - | 495,175 |
| Aug 24, 2026 | 14.93 | 15.00 | 14.57 | 14.70 | 14.70 | -1.47% | 483,894 |
| Aug 21, 2026 | 14.57 | 15.02 | 14.40 | 14.92 | 14.92 | 3.90% | 626,207 |
| Aug 20, 2026 | 14.47 | 14.60 | 14.20 | 14.36 | 14.36 | -0.76% | 349,159 |
| Aug 19, 2026 | 14.52 | 14.70 | 14.17 | 14.47 | 14.47 | 1.47% | 651,995 |
| Aug 18, 2026 | 14.00 | 14.57 | 13.77 | 14.26 | 14.26 | 0.78% | 374,755 |
| Aug 17, 2026 | 14.40 | 14.55 | 13.87 | 14.15 | 14.15 | -0.70% | 445,307 |
| Aug 14, 2026 | 14.41 | 14.52 | 14.14 | 14.25 | 14.25 | -1.72% | 314,755 |
| Aug 13, 2026 | 14.37 | 14.75 | 14.05 | 14.50 | 14.50 | 4.54% | 886,284 |
| Aug 12, 2026 | 14.38 | 14.40 | 13.41 | 13.87 | 13.87 | -2.80% | 500,608 |
| Aug 11, 2026 | 13.43 | 14.30 | 13.31 | 14.27 | 14.27 | 4.93% | 882,981 |
| Aug 10, 2026 | 13.15 | 13.74 | 13.11 | 13.60 | 13.60 | 3.50% | 594,814 |
| Aug 7, 2026 | 13.25 | 13.50 | 13.10 | 13.14 | 13.14 | 1.15% | 297,025 |
| Aug 6, 2026 | 13.31 | 13.55 | 12.80 | 12.99 | 12.99 | -2.04% | 379,646 |
| Aug 5, 2026 | 12.90 | 13.49 | 12.89 | 13.26 | 13.26 | 1.38% | 344,098 |
| Aug 4, 2026 | 12.10 | 13.13 | 12.10 | 13.08 | 13.08 | 9.73% | 582,786 |
| Aug 3, 2026 | 11.69 | 11.94 | 11.40 | 11.92 | 11.92 | 1.10% | 330,490 |
| Jul 31, 2026 | 11.95 | 12.22 | 11.51 | 11.79 | 11.79 | -0.84% | 272,215 |
| Jul 30, 2026 | 11.41 | 11.95 | 11.30 | 11.89 | 11.89 | 6.35% | 606,278 |
| Jul 29, 2026 | 11.65 | 11.72 | 10.96 | 11.18 | 11.18 | -3.20% | 688,894 |
| Jul 28, 2026 | 12.03 | 12.24 | 11.27 | 11.55 | 11.55 | -5.41% | 909,385 |
| Jul 27, 2026 | 12.96 | 13.09 | 12.14 | 12.21 | 12.21 | -2.32% | 503,966 |
| Jul 24, 2026 | 13.47 | 13.50 | 12.39 | 12.50 | 12.50 | -5.59% | 364,658 |
| Jul 23, 2026 | 13.04 | 13.51 | 12.80 | 13.24 | 13.24 | 1.77% | 460,918 |
| Jul 22, 2026 | 13.00 | 13.47 | 12.92 | 13.01 | 13.01 | -2.33% | 666,286 |
| Jul 21, 2026 | 13.73 | 13.80 | 12.65 | 13.32 | 13.32 | -1.11% | 839,000 |
| Jul 20, 2026 | 13.47 | 13.90 | 13.21 | 13.47 | 13.47 | -0.59% | 620,293 |
| Jul 17, 2026 | 11.63 | 13.80 | 11.51 | 13.55 | 13.55 | 14.06% | 1,103,041 |
| Jul 16, 2026 | 12.35 | 12.50 | 11.69 | 11.88 | 11.88 | -4.65% | 783,884 |
| Jul 15, 2026 | 12.41 | 13.00 | 12.36 | 12.46 | 12.46 | 0.97% | 669,342 |