Alpha Tau Medical Ltd DRTS
NASDAQ · United States · Health Technology
$14.51-0.40 (-2.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.51 | -2.68% | $14.74 | $14.97 | $14.32 | 379.90K |
| 2026-09-30 | $14.91 | -1.84% | $15.14 | $15.34 | $14.88 | 368.90K |
| 2026-09-29 | $15.19 | +1.00% | $15.00 | $15.30 | $14.77 | 513.90K |
| 2026-09-28 | $15.04 | +3.44% | $14.54 | $15.20 | $14.39 | 397.40K |
| 2026-09-25 | $14.54 | -1.56% | $14.90 | $14.92 | $14.39 | 435.40K |
| 2026-09-24 | $14.77 | +1.72% | $14.50 | $14.80 | $14.31 | 467.00K |
| 2026-09-23 | $14.52 | -4.10% | $15.09 | $15.25 | $14.31 | 727.00K |
| 2026-09-22 | $15.14 | -2.32% | $15.38 | $15.45 | $15.05 | 360.40K |
| 2026-09-21 | $15.50 | +1.71% | $15.48 | $15.59 | $15.10 | 411.40K |
| 2026-09-18 | $15.24 | -1.61% | $15.60 | $15.63 | $15.10 | 624.20K |
| 2026-09-17 | $15.49 | +2.99% | $15.15 | $15.79 | $15.01 | 858.70K |
| 2026-09-16 | $15.04 | +1.14% | $14.88 | $15.20 | $14.73 | 671.00K |
| 2026-09-15 | $14.87 | +3.26% | $14.30 | $15.00 | $14.20 | 411.60K |
| 2026-09-14 | $14.40 | -0.21% | $14.11 | $14.84 | $14.11 | 388.00K |
| 2026-09-11 | $14.43 | -0.07% | $14.49 | $14.62 | $14.01 | 410.40K |
| 2026-09-10 | $14.44 | +1.19% | $14.04 | $14.81 | $13.80 | 457.20K |
| 2026-09-09 | $14.27 | -3.84% | $14.70 | $14.84 | $14.27 | 412.00K |
| 2026-09-08 | $14.84 | -1.26% | $15.03 | $15.08 | $14.47 | 561.50K |
| 2026-09-04 | $15.03 | +2.80% | $14.69 | $15.17 | $14.43 | 749.30K |
| 2026-09-03 | $14.62 | +2.02% | $15.00 | $15.07 | $14.32 | 629.70K |
| 2026-09-02 | $14.33 | +2.65% | $14.24 | $14.65 | $13.88 | 372.50K |
| 2026-09-01 | $13.96 | -1.06% | $13.96 | $14.40 | $13.65 | 464.80K |
| 2026-08-31 | $14.11 | -3.62% | $14.69 | $15.00 | $14.05 | 3.12M |
| 2026-08-28 | $14.64 | -1.15% | $14.76 | $14.90 | $14.45 | 475.30K |
| 2026-08-27 | $14.81 | -1.00% | $14.83 | $15.10 | $14.75 | 474.50K |
| 2026-08-26 | $14.96 | +1.77% | $14.70 | $15.00 | $14.58 | 432.50K |
| 2026-08-25 | $14.70 | 0.00% | $14.74 | $14.98 | $14.50 | 495.00K |
| 2026-08-24 | $14.70 | -1.47% | $14.93 | $15.00 | $14.57 | 483.40K |
| 2026-08-21 | $14.92 | +3.90% | $14.57 | $15.02 | $14.40 | 626.20K |
| 2026-08-20 | $14.36 | -0.76% | $14.47 | $14.60 | $14.20 | 349.20K |
| 2026-08-19 | $14.47 | +1.47% | $14.52 | $14.70 | $14.17 | 652.00K |
| 2026-08-18 | $14.26 | +0.78% | $14.00 | $14.57 | $13.77 | 374.80K |
| 2026-08-17 | $14.15 | -0.70% | $14.40 | $14.55 | $13.87 | 445.30K |
| 2026-08-14 | $14.25 | -1.72% | $14.41 | $14.52 | $14.14 | 314.40K |
| 2026-08-13 | $14.50 | +4.54% | $14.37 | $14.75 | $14.05 | 886.30K |
| 2026-08-12 | $13.87 | -2.80% | $14.38 | $14.40 | $13.41 | 500.60K |
| 2026-08-11 | $14.27 | +4.93% | $13.43 | $14.30 | $13.31 | 883.00K |
| 2026-08-10 | $13.60 | +3.50% | $13.15 | $13.74 | $13.11 | 594.70K |
| 2026-08-07 | $13.14 | +1.15% | $13.25 | $13.50 | $13.10 | 297.00K |
| 2026-08-06 | $12.99 | -2.04% | $13.31 | $13.55 | $12.80 | 379.20K |
| 2026-08-05 | $13.26 | +1.38% | $12.90 | $13.49 | $12.89 | 344.00K |
| 2026-08-04 | $13.08 | +9.73% | $12.10 | $13.13 | $12.10 | 582.80K |
| 2026-08-03 | $11.92 | +1.10% | $11.69 | $11.94 | $11.40 | 330.50K |
| 2026-07-31 | $11.79 | -0.84% | $11.95 | $12.22 | $11.51 | 272.20K |
| 2026-07-30 | $11.89 | +6.35% | $11.41 | $11.95 | $11.30 | 606.20K |
| 2026-07-29 | $11.18 | -3.20% | $11.65 | $11.72 | $10.96 | 688.80K |
| 2026-07-28 | $11.55 | -5.41% | $12.03 | $12.24 | $11.27 | 909.20K |
| 2026-07-27 | $12.21 | -2.32% | $12.96 | $13.09 | $12.14 | 504.00K |
| 2026-07-24 | $12.50 | -5.59% | $13.47 | $13.50 | $12.39 | 364.50K |
| 2026-07-23 | $13.24 | +1.77% | $13.04 | $13.51 | $12.80 | 460.90K |
| 2026-07-22 | $13.01 | -2.33% | $13.00 | $13.47 | $12.92 | 665.90K |
| 2026-07-21 | $13.32 | -1.11% | $13.73 | $13.80 | $12.65 | 839.00K |
| 2026-07-20 | $13.47 | -0.59% | $13.47 | $13.90 | $13.20 | 620.30K |
| 2026-07-17 | $13.55 | +14.06% | $11.63 | $13.80 | $11.51 | 1.10M |
| 2026-07-16 | $11.88 | -4.65% | $12.35 | $12.50 | $11.69 | 783.90K |
| 2026-07-15 | $12.46 | +0.97% | $12.41 | $13.00 | $12.36 | 669.20K |
| 2026-07-14 | $12.34 | +1.31% | $12.34 | $12.67 | $12.20 | 392.10K |
| 2026-07-13 | $12.18 | -4.17% | $12.38 | $12.55 | $11.95 | 706.10K |
| 2026-07-10 | $12.71 | -2.08% | $12.89 | $13.40 | $12.01 | 640.40K |
| 2026-07-09 | $12.98 | +1.56% | $12.98 | $13.28 | $12.88 | 407.40K |
| 2026-07-08 | $12.78 | +0.20% | $12.32 | $13.08 | $12.30 | 548.50K |
| 2026-07-07 | $12.76 | -6.04% | $13.41 | $13.43 | $12.25 | 1.08M |
| 2026-07-06 | $13.57 | +2.61% | $13.41 | $14.11 | $13.16 | 1.62M |
| 2026-07-02 | $13.23 | +4.67% | $12.85 | $13.23 | $12.39 | 1.15M |
| 2026-07-01 | $12.64 | +0.48% | $12.51 | $13.06 | $12.26 | 1.11M |
| 2026-06-30 | $12.58 | +12.12% | $11.47 | $12.61 | $11.22 | 2.24M |
| 2026-06-29 | $11.22 | +3.13% | $10.93 | $11.59 | $10.83 | 877.80K |
| 2026-06-26 | $10.88 | -2.60% | $10.72 | $11.30 | $10.61 | 491.60K |
| 2026-06-25 | $11.17 | +11.14% | $10.05 | $11.22 | $10.01 | 1.06M |
| 2026-06-24 | $10.05 | +2.55% | $10.10 | $10.25 | $9.80 | 637.80K |
| 2026-06-23 | $9.80 | -2.29% | $9.47 | $10.16 | $9.47 | 612.60K |
| 2026-06-22 | $10.03 | +2.56% | $9.69 | $10.19 | $9.62 | 567.90K |
| 2026-06-18 | $9.78 | +1.77% | $9.80 | $10.20 | $9.45 | 574.40K |
| 2026-06-17 | $9.61 | +2.78% | $9.69 | $9.88 | $9.58 | 482.30K |
| 2026-06-16 | $9.35 | -3.31% | $9.59 | $9.66 | $9.21 | 370.00K |
| 2026-06-15 | $9.67 | -1.83% | $9.85 | $10.03 | $9.47 | 668.50K |
| 2026-06-12 | $9.85 | +1.76% | $9.77 | $10.20 | $9.70 | 857.40K |
| 2026-06-11 | $9.68 | +4.76% | $9.52 | $9.91 | $9.31 | 700.80K |
| 2026-06-10 | $9.24 | +0.54% | $9.10 | $9.48 | $8.81 | 409.10K |
| 2026-06-09 | $9.19 | -0.97% | $9.30 | $9.62 | $8.75 | 767.50K |
| 2026-06-08 | $9.28 | -0.75% | $9.58 | $9.78 | $9.21 | 598.30K |
| 2026-06-05 | $9.35 | -9.14% | $10.27 | $10.29 | $9.13 | 1.39M |
| 2026-06-04 | $10.29 | -2.74% | $10.50 | $11.33 | $10.11 | 1.48M |
| 2026-06-03 | $10.58 | +18.48% | $9.27 | $11.00 | $9.22 | 3.24M |
| 2026-06-02 | $8.93 | -7.60% | $9.67 | $9.67 | $8.86 | 1.09M |
| 2026-06-01 | $9.66 | -10.76% | $10.89 | $10.89 | $9.47 | 1.97M |
| 2026-05-29 | $10.83 | +6.91% | $10.10 | $10.97 | $9.66 | 1.45M |
| 2026-05-28 | $10.13 | -1.55% | $10.51 | $10.54 | $9.87 | 906.70K |
| 2026-05-27 | $10.29 | -0.77% | $10.25 | $10.43 | $9.93 | 365.40K |
| 2026-05-26 | $10.37 | +3.29% | $10.20 | $10.72 | $9.93 | 796.30K |