Alpha Tau Medical Ltd. (DRTSW)
NASDAQ: DRTSW · Real-Time Price · USD · Warrants
3.920
0.00 (0.00%)
Sep 28, 2026, 9:30 AM EDT - Market open
Alpha Tau Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.00 | 4.00 | 3.90 | 3.92 | 3.92 | -1.26% | 1,582 |
| Sep 24, 2026 | 4.00 | 4.00 | 3.81 | 3.97 | 3.97 | -0.75% | 14,630 |
| Sep 23, 2026 | 4.15 | 4.28 | 3.79 | 4.00 | 4.00 | -3.38% | 51,124 |
| Sep 22, 2026 | 4.30 | 4.42 | 4.14 | 4.14 | 4.14 | -5.26% | 16,191 |
| Sep 21, 2026 | 4.45 | 4.45 | 4.10 | 4.37 | 4.37 | 4.05% | 46,914 |
| Sep 18, 2026 | 4.31 | 4.32 | 4.15 | 4.20 | 4.20 | -3.89% | 20,218 |
| Sep 17, 2026 | 4.09 | 4.62 | 4.00 | 4.37 | 4.37 | 5.05% | 210,593 |
| Sep 16, 2026 | 4.12 | 4.17 | 3.85 | 4.16 | 4.16 | 2.97% | 123,479 |
| Sep 15, 2026 | 3.72 | 4.10 | 3.56 | 4.04 | 4.04 | 8.02% | 154,948 |
| Sep 14, 2026 | 3.74 | 4.02 | 3.72 | 3.74 | 3.74 | -2.60% | 23,207 |
| Sep 11, 2026 | 4.07 | 4.07 | 3.70 | 3.84 | 3.84 | -4.00% | 17,243 |
| Sep 10, 2026 | 3.81 | 4.19 | 3.67 | 4.00 | 4.00 | 4.44% | 45,804 |
| Sep 9, 2026 | 4.08 | 4.11 | 3.70 | 3.83 | 3.83 | -9.46% | 44,975 |
| Sep 8, 2026 | 4.29 | 4.29 | 3.96 | 4.23 | 4.23 | 1.44% | 46,205 |
| Sep 4, 2026 | 3.86 | 4.28 | 3.86 | 4.17 | 4.17 | 6.38% | 46,104 |
| Sep 3, 2026 | 3.85 | 4.29 | 3.83 | 3.92 | 3.92 | 4.26% | 74,138 |
| Sep 2, 2026 | 3.58 | 3.83 | 3.46 | 3.76 | 3.76 | 8.99% | 29,912 |
| Sep 1, 2026 | 3.36 | 3.75 | 3.20 | 3.45 | 3.45 | -4.17% | 59,281 |
| Aug 31, 2026 | 3.79 | 3.92 | 3.60 | 3.60 | 3.60 | -5.01% | 17,087 |
| Aug 28, 2026 | 4.03 | 4.03 | 3.70 | 3.79 | 3.79 | -5.25% | 77,197 |
| Aug 27, 2026 | 4.11 | 4.17 | 4.00 | 4.00 | 4.00 | -2.44% | 40,352 |
| Aug 26, 2026 | 3.83 | 4.18 | 3.80 | 4.10 | 4.10 | 5.40% | 71,538 |
| Aug 25, 2026 | 4.00 | 4.10 | 3.75 | 3.89 | 3.89 | -2.75% | 144,927 |
| Aug 24, 2026 | 4.22 | 4.25 | 3.84 | 4.00 | 4.00 | -5.66% | 59,938 |
| Aug 21, 2026 | 3.80 | 4.25 | 3.80 | 4.24 | 4.24 | 10.13% | 112,854 |
| Aug 20, 2026 | 3.68 | 3.90 | 3.67 | 3.85 | 3.85 | -1.28% | 19,038 |
| Aug 19, 2026 | 3.78 | 4.06 | 3.71 | 3.90 | 3.90 | 3.45% | 119,410 |
| Aug 18, 2026 | 3.55 | 3.91 | 3.55 | 3.77 | 3.77 | 4.43% | 39,316 |
| Aug 17, 2026 | 3.71 | 3.88 | 3.51 | 3.61 | 3.61 | -3.48% | 20,746 |
| Aug 14, 2026 | 3.99 | 3.99 | 3.60 | 3.74 | 3.74 | -3.86% | 59,147 |
| Aug 13, 2026 | 3.53 | 4.00 | 3.53 | 3.89 | 3.89 | 8.96% | 68,509 |
| Aug 12, 2026 | 3.77 | 3.85 | 3.35 | 3.57 | 3.57 | -8.23% | 36,579 |
| Aug 11, 2026 | 3.31 | 3.89 | 3.31 | 3.89 | 3.89 | 12.43% | 113,293 |
| Aug 10, 2026 | 3.50 | 3.60 | 3.32 | 3.46 | 3.46 | 1.76% | 43,422 |
| Aug 7, 2026 | 3.34 | 3.41 | 3.19 | 3.40 | 3.40 | 5.26% | 10,871 |
| Aug 6, 2026 | 3.40 | 3.59 | 3.23 | 3.23 | 3.23 | -4.15% | 21,082 |
| Aug 5, 2026 | 3.30 | 3.48 | 3.28 | 3.37 | 3.37 | 2.12% | 21,137 |
| Aug 4, 2026 | 2.84 | 3.31 | 2.84 | 3.30 | 3.30 | 27.91% | 32,506 |
| Aug 3, 2026 | 2.42 | 2.68 | 2.42 | 2.58 | 2.58 | -4.09% | 12,593 |
| Jul 31, 2026 | 2.80 | 2.80 | 2.46 | 2.69 | 2.69 | -0.37% | 12,163 |
| Jul 30, 2026 | 2.47 | 2.77 | 2.38 | 2.70 | 2.70 | 17.90% | 18,768 |
| Jul 29, 2026 | 2.65 | 2.65 | 2.22 | 2.29 | 2.29 | -10.20% | 19,643 |
| Jul 28, 2026 | 3.11 | 3.11 | 2.43 | 2.55 | 2.55 | -14.14% | 42,973 |
| Jul 27, 2026 | 3.36 | 3.40 | 2.95 | 2.97 | 2.97 | -6.60% | 12,082 |
| Jul 24, 2026 | 3.62 | 3.62 | 3.11 | 3.18 | 3.18 | -10.17% | 29,982 |
| Jul 23, 2026 | 3.45 | 3.71 | 3.45 | 3.54 | 3.54 | 7.27% | 4,143 |
| Jul 22, 2026 | 3.65 | 3.74 | 3.30 | 3.30 | 3.30 | -5.98% | 32,324 |
| Jul 21, 2026 | 4.00 | 4.00 | 3.44 | 3.51 | 3.51 | -6.65% | 106,603 |
| Jul 20, 2026 | 4.00 | 4.00 | 3.51 | 3.76 | 3.76 | 0.27% | 85,434 |
| Jul 17, 2026 | 2.93 | 3.90 | 2.70 | 3.75 | 3.75 | 26.69% | 119,807 |