Alpha Tau Medical Ltd. (DRTSW)
NASDAQ: DRTSW · Real-Time Price · USD · Warrants
0.2188
0.00 (0.00%)
Apr 16, 2025, 4:00 PM EDT - Market open
Alpha Tau Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 200 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 16, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.80% | 2,402 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 11, 2025 | 0.20 | 0.21 | 0.17 | 0.21 | 0.21 | 3.15% | 22,251 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 9, 2025 | 0.16 | 0.20 | 0.13 | 0.20 | 0.20 | -0.05% | 9,894 |
| Apr 8, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | - | 400 |
| Apr 7, 2025 | 0.17 | 0.20 | 0.14 | 0.20 | 0.20 | -0.05% | 39,663 |
| Apr 4, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -9.14% | 3,005 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1 |
| Apr 1, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | -7.41% | 103,096 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.99% | 120 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 459 |
| Mar 27, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 4.86% | 1,654 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 10,042 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 17, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | -3.08% | 11,999 |
| Mar 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 13, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.13% | 738 |
| Mar 12, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -3.41% | 240 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| Mar 10, 2025 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 11.31% | 3,092 |
| Mar 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 6, 2025 | 0.29 | 0.29 | 0.22 | 0.22 | 0.22 | -18.15% | 2,750 |
| Mar 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 4, 2025 | 0.24 | 0.27 | 0.21 | 0.27 | 0.27 | -9.49% | 26,461 |
| Mar 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1 |
| Feb 28, 2025 | 0.27 | 0.30 | 0.22 | 0.30 | 0.30 | 7.34% | 88,692 |
| Feb 27, 2025 | 0.26 | 0.37 | 0.25 | 0.28 | 0.28 | 15.79% | 91,230 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 5,584 |
| Feb 25, 2025 | 0.27 | 0.35 | 0.22 | 0.25 | 0.25 | 8.89% | 47,358 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.21 | 0.23 | 0.23 | -19.64% | 52,539 |
| Feb 21, 2025 | 0.35 | 0.35 | 0.25 | 0.28 | 0.28 | -20.00% | 5,919 |
| Feb 20, 2025 | 0.34 | 0.50 | 0.30 | 0.35 | 0.35 | 1.45% | 87,606 |
| Feb 19, 2025 | 0.32 | 0.42 | 0.30 | 0.35 | 0.35 | 7.78% | 151,189 |
| Feb 18, 2025 | 0.32 | 0.44 | 0.26 | 0.32 | 0.32 | -8.59% | 54,927 |
| Feb 14, 2025 | 0.34 | 0.38 | 0.30 | 0.35 | 0.35 | 16.73% | 74,167 |
| Feb 13, 2025 | 0.26 | 0.38 | 0.26 | 0.30 | 0.30 | 19.52% | 7,579 |
| Feb 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -28.84% | 500 |