Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
8.09
+0.11 (1.38%)
Apr 24, 2026, 4:00 PM EDT - Market closed
Alpha Tau Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.19 | 8.35 | 7.65 | 8.09 | 8.09 | 1.38% | 285,127 |
| Apr 23, 2026 | 8.13 | 8.44 | 7.92 | 7.98 | 7.98 | -1.24% | 363,177 |
| Apr 22, 2026 | 8.03 | 8.23 | 8.00 | 8.08 | 8.08 | 2.28% | 141,658 |
| Apr 21, 2026 | 8.11 | 8.23 | 7.86 | 7.90 | 7.90 | -2.59% | 158,112 |
| Apr 20, 2026 | 8.00 | 8.30 | 7.90 | 8.11 | 8.11 | 1.00% | 246,256 |
| Apr 17, 2026 | 8.13 | 8.17 | 7.85 | 8.03 | 8.03 | 0.75% | 250,134 |
| Apr 16, 2026 | 8.00 | 8.24 | 7.81 | 7.97 | 7.97 | 1.14% | 491,183 |
| Apr 15, 2026 | 7.80 | 7.95 | 7.54 | 7.88 | 7.88 | 0.64% | 266,167 |
| Apr 14, 2026 | 7.89 | 7.92 | 7.68 | 7.83 | 7.83 | 2.49% | 453,912 |
| Apr 13, 2026 | 7.30 | 7.80 | 7.28 | 7.64 | 7.64 | 4.80% | 364,738 |
| Apr 10, 2026 | 7.34 | 7.38 | 7.14 | 7.29 | 7.29 | -0.82% | 126,155 |
| Apr 9, 2026 | 7.19 | 7.45 | 7.14 | 7.35 | 7.35 | 2.08% | 280,371 |
| Apr 8, 2026 | 7.54 | 7.65 | 7.10 | 7.20 | 7.20 | 0.84% | 348,147 |
| Apr 7, 2026 | 6.76 | 7.17 | 6.70 | 7.14 | 7.14 | 4.54% | 229,350 |
| Apr 6, 2026 | 7.00 | 7.17 | 6.77 | 6.83 | 6.83 | -1.30% | 221,994 |
| Apr 2, 2026 | 6.74 | 7.12 | 6.72 | 6.92 | 6.92 | - | 168,396 |
| Apr 1, 2026 | 7.18 | 7.30 | 6.82 | 6.92 | 6.92 | -2.12% | 147,384 |
| Mar 31, 2026 | 6.70 | 7.17 | 6.70 | 7.07 | 7.07 | 7.94% | 210,813 |
| Mar 30, 2026 | 6.90 | 6.98 | 6.35 | 6.55 | 6.55 | -4.52% | 243,491 |
| Mar 27, 2026 | 6.82 | 7.02 | 6.60 | 6.86 | 6.86 | -0.58% | 236,331 |
| Mar 26, 2026 | 7.02 | 7.22 | 6.85 | 6.90 | 6.90 | -2.27% | 182,127 |
| Mar 25, 2026 | 7.21 | 7.30 | 6.80 | 7.06 | 7.06 | 0.71% | 211,012 |
| Mar 24, 2026 | 7.20 | 7.26 | 6.92 | 7.01 | 7.01 | -2.64% | 139,954 |
| Mar 23, 2026 | 7.09 | 7.50 | 7.09 | 7.20 | 7.20 | 1.84% | 218,955 |
| Mar 20, 2026 | 7.35 | 7.41 | 6.97 | 7.07 | 7.07 | -3.42% | 179,910 |
| Mar 19, 2026 | 7.48 | 7.52 | 7.10 | 7.32 | 7.32 | 0.14% | 291,471 |
| Mar 18, 2026 | 7.43 | 7.70 | 7.20 | 7.31 | 7.31 | -2.14% | 288,609 |
| Mar 17, 2026 | 7.30 | 7.64 | 7.28 | 7.47 | 7.47 | 3.03% | 244,355 |
| Mar 16, 2026 | 7.17 | 7.40 | 7.11 | 7.25 | 7.25 | 1.12% | 161,762 |
| Mar 13, 2026 | 6.97 | 7.54 | 6.96 | 7.17 | 7.17 | 2.87% | 152,629 |
| Mar 12, 2026 | 7.00 | 7.18 | 6.91 | 6.97 | 6.97 | -0.99% | 199,329 |
| Mar 11, 2026 | 6.88 | 7.11 | 6.75 | 7.04 | 7.04 | 2.92% | 218,430 |
| Mar 10, 2026 | 6.66 | 7.15 | 6.41 | 6.84 | 6.84 | 1.94% | 295,413 |
| Mar 9, 2026 | 6.25 | 6.78 | 6.10 | 6.71 | 6.71 | 4.68% | 354,712 |
| Mar 6, 2026 | 6.98 | 6.98 | 6.40 | 6.41 | 6.41 | -9.97% | 265,626 |
| Mar 5, 2026 | 6.88 | 7.20 | 6.88 | 7.12 | 7.12 | 1.42% | 251,382 |
| Mar 4, 2026 | 6.78 | 7.05 | 6.30 | 7.02 | 7.02 | -0.71% | 559,745 |
| Mar 3, 2026 | 7.30 | 7.39 | 6.99 | 7.07 | 7.07 | -7.34% | 344,178 |
| Mar 2, 2026 | 7.71 | 7.79 | 7.35 | 7.63 | 7.63 | -1.68% | 177,189 |
| Feb 27, 2026 | 7.89 | 7.92 | 7.60 | 7.76 | 7.76 | -2.14% | 210,395 |
| Feb 26, 2026 | 8.40 | 8.40 | 7.70 | 7.93 | 7.93 | -5.82% | 345,841 |
| Feb 25, 2026 | 7.50 | 8.60 | 7.35 | 8.42 | 8.42 | 13.86% | 937,139 |
| Feb 24, 2026 | 7.48 | 7.53 | 7.32 | 7.40 | 7.40 | 1.16% | 825,833 |
| Feb 23, 2026 | 7.23 | 7.32 | 6.95 | 7.31 | 7.31 | -0.14% | 109,950 |
| Feb 20, 2026 | 7.21 | 7.50 | 7.14 | 7.32 | 7.32 | 1.10% | 243,449 |
| Feb 19, 2026 | 7.30 | 7.32 | 7.07 | 7.24 | 7.24 | -1.09% | 99,681 |
| Feb 18, 2026 | 7.42 | 7.50 | 7.26 | 7.32 | 7.32 | -1.88% | 138,247 |
| Feb 17, 2026 | 7.13 | 7.49 | 6.90 | 7.46 | 7.46 | 3.47% | 164,714 |
| Feb 13, 2026 | 7.16 | 7.46 | 7.13 | 7.21 | 7.21 | -0.28% | 156,258 |
| Feb 12, 2026 | 7.50 | 7.50 | 7.00 | 7.23 | 7.23 | -2.95% | 219,041 |