Alpha Tau Medical Ltd. - DRTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2025	2.9	3.1	3.1	3.11	2.84	121,017
May 16, 2025	2.99	2.79	2.79	3.05	2.78	50,700
May 15, 2025	2.83	2.96	2.96	3.02	2.81	22,151
May 14, 2025	2.85	2.83	2.83	2.98	2.82	26,600
May 13, 2025	2.82	2.76	2.76	2.87	2.75	14,736
May 12, 2025	2.95	2.8	2.8	3	2.79	85,415
May 09, 2025	2.78	2.95	2.95	2.95	2.57	54,702
May 08, 2025	2.72	2.92	2.92	2.96	2.67	44,600
May 07, 2025	2.6	2.72	2.72	2.76	2.6	61,962
May 06, 2025	2.61	2.59	2.59	2.64	2.58	20,700
May 05, 2025	2.64	2.6	2.6	2.64	2.57	30,100
May 02, 2025	2.64	2.6	2.6	2.67	2.55	12,728
May 01, 2025	2.62	2.62	2.62	2.66	2.5	54,500
April 30, 2025	2.68	2.56	2.56	2.69	2.55	56,631
April 29, 2025	2.67	2.71	2.71	2.74	2.67	24,300
April 28, 2025	2.7	2.64	2.64	2.8	2.55	103,300
April 25, 2025	2.62	2.64	2.64	2.64	2.53	5,438
April 24, 2025	2.65	2.64	2.64	2.68	2.5	17,700
April 23, 2025	2.68	2.67	2.67	2.76	2.6	19,600
April 22, 2025	2.54	2.62	2.62	2.65	2.54	5,200
April 21, 2025	2.61	2.64	2.64	2.68	2.55	38,301
April 17, 2025	2.55	2.57	2.57	2.6	2.55	4,025
April 16, 2025	2.56	2.53	2.53	2.6	2.52	11,593
April 15, 2025	2.57	2.56	2.56	2.61	2.56	1,832
April 14, 2025	2.55	2.58	2.58	2.6	2.51	24,303
April 11, 2025	2.5	2.55	2.55	2.55	2.45	4,242
April 10, 2025	2.54	2.5	2.5	2.54	2.43	7,100
April 09, 2025	2.49	2.54	2.54	2.55	2.48	22,308
April 08, 2025	2.57	2.49	2.49	2.57	2.49	32,896
April 07, 2025	2.45	2.45	2.45	2.6	2.44	106,040
April 04, 2025	2.43	2.52	2.52	2.53	2.3	96,524
April 03, 2025	2.6	2.47	2.47	2.6	2.45	21,442
April 02, 2025	2.42	2.58	2.58	2.59	2.42	36,808
April 01, 2025	2.54	2.5	2.5	2.54	2.45	30,800
March 31, 2025	2.59	2.51	2.51	2.59	2.48	39,500
March 28, 2025	2.68	2.56	2.56	2.68	2.5	25,400
March 27, 2025	2.65	2.66	2.66	2.66	2.64	5,723
March 26, 2025	2.72	2.62	2.62	2.79	2.6	29,000
March 25, 2025	2.71	2.66	2.66	2.8	2.66	4,432
March 24, 2025	2.6	2.7	2.7	2.75	2.6	35,500
March 21, 2025	2.61	2.61	2.61	2.68	2.6	21,600
March 20, 2025	2.69	2.6	2.6	2.88	2.59	61,700
March 19, 2025	2.64	2.6	2.6	2.73	2.58	75,915
March 18, 2025	2.6	2.62	2.62	2.66	2.59	21,500
March 17, 2025	2.66	2.66	2.66	2.7	2.61	42,208
March 14, 2025	2.66	2.65	2.65	2.74	2.55	20,364
March 13, 2025	2.69	2.62	2.62	2.7	2.61	7,100
March 12, 2025	2.65	2.66	2.66	2.73	2.61	18,797
March 11, 2025	2.64	2.6	2.6	2.69	2.59	30,900
March 10, 2025	2.79	2.63	2.63	2.91	2.61	62,813
March 07, 2025	2.77	2.77	2.77	2.84	2.73	34,953
March 06, 2025	2.79	2.81	2.81	3	2.79	70,405
March 05, 2025	2.86	2.99	2.99	2.99	2.67	59,446
March 04, 2025	2.98	2.86	2.86	3	2.84	53,831
March 03, 2025	3	2.91	2.91	3.04	2.85	33,024
February 28, 2025	2.77	3.02	3.02	3.14	2.69	300,800
February 27, 2025	2.71	2.77	2.77	2.87	2.46	220,900
February 26, 2025	2.73	2.7	2.7	2.81	2.66	57,241
February 25, 2025	2.75	2.68	2.68	2.77	2.61	65,313
February 24, 2025	2.68	2.74	2.74	2.76	2.66	30,213

Alpha Tau Medical Ltd. (DRTS) NASDAQ