Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
3.410
-0.010 (-0.29%)
Aug 14, 2025, 11:12 AM - Market open
Alpha Tau Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.30 | 3.45 | 3.25 | 3.42 | 3.42 | 5.23% | 34,804 |
| Aug 12, 2025 | 3.50 | 3.58 | 3.13 | 3.25 | 3.25 | -8.71% | 74,239 |
| Aug 11, 2025 | 3.39 | 3.57 | 3.39 | 3.56 | 3.56 | 5.01% | 137,605 |
| Aug 8, 2025 | 3.27 | 3.39 | 3.21 | 3.39 | 3.39 | 3.67% | 96,777 |
| Aug 7, 2025 | 3.18 | 3.35 | 3.13 | 3.27 | 3.27 | 4.64% | 167,366 |
| Aug 6, 2025 | 3.10 | 3.18 | 3.08 | 3.13 | 3.13 | 1.79% | 50,014 |
| Aug 5, 2025 | 2.99 | 3.17 | 2.98 | 3.07 | 3.07 | 1.66% | 53,467 |
| Aug 4, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 28,053 |
| Aug 1, 2025 | 3.00 | 3.03 | 2.95 | 2.98 | 2.98 | -2.93% | 12,473 |
| Jul 31, 2025 | 2.89 | 3.07 | 2.87 | 3.07 | 3.07 | 5.86% | 41,928 |
| Jul 30, 2025 | 2.98 | 2.98 | 2.87 | 2.90 | 2.90 | - | 39,744 |
| Jul 29, 2025 | 3.00 | 3.08 | 2.90 | 2.90 | 2.90 | -3.33% | 44,729 |
| Jul 28, 2025 | 3.10 | 3.10 | 2.91 | 3.00 | 3.00 | -1.96% | 53,809 |
| Jul 25, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 25,670 |
| Jul 24, 2025 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | 0.33% | 24,936 |
| Jul 23, 2025 | 3.07 | 3.15 | 3.00 | 3.01 | 3.01 | -1.31% | 25,459 |
| Jul 22, 2025 | 2.98 | 3.05 | 2.95 | 3.05 | 3.05 | 2.35% | 43,948 |
| Jul 21, 2025 | 3.09 | 3.14 | 2.98 | 2.98 | 2.98 | -1.97% | 46,086 |
| Jul 18, 2025 | 3.08 | 3.10 | 3.00 | 3.04 | 3.04 | -0.65% | 35,237 |
| Jul 17, 2025 | 3.09 | 3.13 | 3.01 | 3.06 | 3.06 | -0.33% | 43,453 |
| Jul 16, 2025 | 3.13 | 3.18 | 3.06 | 3.07 | 3.07 | -2.54% | 13,317 |
| Jul 15, 2025 | 3.25 | 3.30 | 3.07 | 3.15 | 3.15 | -2.48% | 67,481 |
| Jul 14, 2025 | 3.09 | 3.28 | 3.09 | 3.23 | 3.23 | 5.56% | 101,456 |
| Jul 11, 2025 | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | -2.86% | 11,362 |
| Jul 10, 2025 | 3.20 | 3.27 | 3.11 | 3.15 | 3.15 | -3.37% | 56,854 |
| Jul 9, 2025 | 3.30 | 3.35 | 3.12 | 3.26 | 3.26 | 0.93% | 46,235 |
| Jul 8, 2025 | 3.30 | 3.30 | 3.15 | 3.23 | 3.23 | -1.82% | 20,543 |
| Jul 7, 2025 | 3.25 | 3.32 | 3.15 | 3.29 | 3.29 | 3.79% | 54,310 |
| Jul 3, 2025 | 3.12 | 3.25 | 3.05 | 3.17 | 3.17 | - | 21,921 |
| Jul 2, 2025 | 3.15 | 3.24 | 3.11 | 3.17 | 3.17 | 1.60% | 12,793 |
| Jul 1, 2025 | 3.10 | 3.15 | 3.05 | 3.12 | 3.12 | - | 38,264 |
| Jun 30, 2025 | 3.02 | 3.12 | 3.00 | 3.12 | 3.12 | 4.70% | 91,188 |
| Jun 27, 2025 | 3.00 | 3.09 | 2.91 | 2.98 | 2.98 | -1.16% | 52,091 |
| Jun 26, 2025 | 3.02 | 3.20 | 3.00 | 3.02 | 3.02 | 0.50% | 77,329 |
| Jun 25, 2025 | 3.08 | 3.08 | 2.94 | 3.00 | 3.00 | 1.01% | 16,532 |
| Jun 24, 2025 | 2.98 | 3.10 | 2.90 | 2.97 | 2.97 | -0.50% | 46,836 |
| Jun 23, 2025 | 2.93 | 3.04 | 2.85 | 2.99 | 2.99 | 2.93% | 33,827 |
| Jun 20, 2025 | 2.93 | 2.97 | 2.90 | 2.90 | 2.90 | -0.34% | 19,478 |
| Jun 18, 2025 | 2.94 | 3.07 | 2.90 | 2.91 | 2.91 | -1.69% | 23,514 |
| Jun 17, 2025 | 2.96 | 3.05 | 2.90 | 2.96 | 2.96 | -1.23% | 20,567 |
| Jun 16, 2025 | 3.03 | 3.14 | 2.90 | 3.00 | 3.00 | -1.06% | 55,501 |
| Jun 13, 2025 | 3.02 | 3.08 | 3.01 | 3.03 | 3.03 | -1.34% | 17,491 |
| Jun 12, 2025 | 3.07 | 3.07 | 3.00 | 3.07 | 3.07 | - | 17,522 |
| Jun 11, 2025 | 3.10 | 3.15 | 3.00 | 3.07 | 3.07 | -0.65% | 39,355 |
| Jun 10, 2025 | 3.24 | 3.24 | 3.02 | 3.09 | 3.09 | -1.12% | 55,181 |
| Jun 9, 2025 | 3.04 | 3.32 | 2.88 | 3.13 | 3.13 | 3.48% | 127,510 |
| Jun 6, 2025 | 2.82 | 3.14 | 2.82 | 3.02 | 3.02 | 7.47% | 66,894 |
| Jun 5, 2025 | 2.93 | 3.02 | 2.81 | 2.81 | 2.81 | -4.42% | 79,081 |
| Jun 4, 2025 | 3.00 | 3.01 | 2.92 | 2.94 | 2.94 | -2.00% | 22,293 |
| Jun 3, 2025 | 3.00 | 3.04 | 2.92 | 3.00 | 3.00 | 2.39% | 13,995 |