Alpha Tau Medical Ltd. (DRTSW)
NASDAQ: DRTSW · Real-Time Price · USD · Warrants
2.690
-0.010 (-0.37%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.20 | 3.37 | 2.89 | 2.96 | 2.96 | -16.62% | 102,068 |
| Jul 15, 2026 | 3.55 | 3.69 | 3.40 | 3.55 | 3.55 | 4.41% | 15,089 |
| Jul 14, 2026 | 3.41 | 3.64 | 3.23 | 3.40 | 3.40 | 4.43% | 15,096 |
| Jul 13, 2026 | 3.53 | 3.65 | 3.21 | 3.26 | 3.26 | -11.04% | 22,326 |
| Jul 10, 2026 | 3.92 | 3.92 | 3.25 | 3.66 | 3.66 | -5.18% | 32,344 |
| Jul 9, 2026 | 3.63 | 3.88 | 3.60 | 3.86 | 3.86 | 4.89% | 13,193 |
| Jul 8, 2026 | 3.29 | 3.70 | 3.24 | 3.68 | 3.68 | -3.41% | 12,431 |
| Jul 7, 2026 | 3.88 | 3.88 | 3.19 | 3.81 | 3.81 | -1.80% | 83,545 |
| Jul 6, 2026 | 3.50 | 4.28 | 3.50 | 3.88 | 3.88 | 12.46% | 113,005 |
| Jul 2, 2026 | 3.09 | 3.47 | 2.94 | 3.45 | 3.45 | 7.14% | 121,976 |
| Jul 1, 2026 | 3.00 | 3.22 | 2.75 | 3.22 | 3.22 | 9.15% | 153,231 |
| Jun 30, 2026 | 2.33 | 3.00 | 2.25 | 2.95 | 2.95 | 37.21% | 298,584 |
| Jun 29, 2026 | 2.13 | 2.36 | 2.11 | 2.15 | 2.15 | 2.38% | 788,742 |
| Jun 26, 2026 | 2.25 | 2.29 | 2.10 | 2.10 | 2.10 | -8.30% | 60,101 |
| Jun 25, 2026 | 1.84 | 2.35 | 1.83 | 2.29 | 2.29 | 24.46% | 172,289 |
| Jun 24, 2026 | 1.90 | 1.95 | 1.69 | 1.84 | 1.84 | -1.08% | 176,200 |
| Jun 23, 2026 | 1.70 | 1.88 | 1.70 | 1.86 | 1.86 | 3.34% | 29,271 |
| Jun 22, 2026 | 1.96 | 1.96 | 1.79 | 1.80 | 1.80 | -8.17% | 291,299 |
| Jun 18, 2026 | 2.14 | 2.14 | 1.81 | 1.96 | 1.96 | -0.76% | 16,859 |
| Jun 17, 2026 | 1.93 | 2.02 | 1.90 | 1.98 | 1.98 | 5.61% | 14,868 |
| Jun 16, 2026 | 1.90 | 1.95 | 1.87 | 1.87 | 1.87 | -4.10% | 12,759 |
| Jun 15, 2026 | 2.10 | 2.10 | 1.89 | 1.95 | 1.95 | -7.14% | 6,424 |
| Jun 12, 2026 | 2.19 | 2.30 | 2.07 | 2.10 | 2.10 | 0.48% | 108,388 |
| Jun 11, 2026 | 1.61 | 2.09 | 1.61 | 2.09 | 2.09 | 14.21% | 13,826 |
| Jun 10, 2026 | 1.83 | 1.98 | 1.83 | 1.83 | 1.83 | 1.39% | 1,945 |
| Jun 9, 2026 | 1.99 | 2.16 | 1.70 | 1.81 | 1.81 | -9.75% | 37,300 |
| Jun 8, 2026 | 2.20 | 2.20 | 1.98 | 2.00 | 2.00 | - | 34,239 |
| Jun 5, 2026 | 2.20 | 2.20 | 1.94 | 2.00 | 2.00 | -15.61% | 18,236 |
| Jun 4, 2026 | 2.75 | 2.80 | 2.37 | 2.37 | 2.37 | -6.51% | 15,860 |
| Jun 3, 2026 | 1.92 | 2.54 | 1.92 | 2.54 | 2.54 | 32.03% | 61,038 |
| Jun 2, 2026 | 2.20 | 2.20 | 1.77 | 1.92 | 1.92 | -18.30% | 85,493 |
| Jun 1, 2026 | 2.84 | 2.84 | 2.16 | 2.35 | 2.35 | -16.07% | 51,877 |
| May 29, 2026 | 2.45 | 2.80 | 2.16 | 2.80 | 2.80 | 17.65% | 41,251 |
| May 28, 2026 | 2.72 | 2.72 | 2.38 | 2.38 | 2.38 | -6.30% | 24,572 |
| May 27, 2026 | 2.48 | 2.71 | 2.40 | 2.54 | 2.54 | -0.78% | 47,204 |
| May 26, 2026 | 2.80 | 2.84 | 2.50 | 2.56 | 2.56 | 3.43% | 22,268 |
| May 22, 2026 | 2.28 | 2.67 | 2.15 | 2.48 | 2.48 | -14.06% | 28,621 |
| May 21, 2026 | 2.78 | 2.99 | 2.70 | 2.88 | 2.88 | -2.37% | 27,079 |
| May 20, 2026 | 2.59 | 2.99 | 2.21 | 2.95 | 2.95 | 9.67% | 69,438 |