Alpha Tau Medical Ltd. (DRTS) NASDAQ
7.07
-0.25(-3.42%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 7.35 | 7.07 | 7.07 | 7.41 | 6.97 | 173,929 |
| March 19, 2026 | 7.48 | 7.32 | 7.32 | 7.52 | 7.1 | 291,044 |
| March 18, 2026 | 7.43 | 7.31 | 7.31 | 7.7 | 7.2 | 287,900 |
| March 17, 2026 | 7.3 | 7.47 | 7.47 | 7.64 | 7.28 | 243,892 |
| March 16, 2026 | 7.17 | 7.25 | 7.25 | 7.4 | 7.11 | 160,708 |
| March 13, 2026 | 6.97 | 7.17 | 7.17 | 7.54 | 6.96 | 151,549 |
| March 12, 2026 | 7 | 6.97 | 6.97 | 7.18 | 6.91 | 198,014 |
| March 11, 2026 | 6.88 | 7.04 | 7.04 | 7.11 | 6.75 | 216,025 |
| March 10, 2026 | 6.66 | 6.84 | 6.84 | 7.15 | 6.41 | 295,282 |
| March 09, 2026 | 6.25 | 6.71 | 6.71 | 6.78 | 6.1 | 353,375 |
| March 06, 2026 | 6.98 | 6.41 | 6.41 | 6.98 | 6.4 | 265,626 |
| March 05, 2026 | 6.88 | 7.12 | 7.12 | 7.2 | 6.88 | 251,382 |
| March 04, 2026 | 6.78 | 7.02 | 7.02 | 7.05 | 6.3 | 559,674 |
| March 03, 2026 | 7.3 | 7.07 | 7.07 | 7.39 | 6.99 | 344,178 |
| March 02, 2026 | 7.71 | 7.63 | 7.63 | 7.79 | 7.35 | 177,200 |
| February 27, 2026 | 7.89 | 7.76 | 7.76 | 7.92 | 7.6 | 210,400 |
| February 26, 2026 | 8.4 | 7.93 | 7.93 | 8.4 | 7.7 | 345,841 |
| February 25, 2026 | 7.5 | 8.42 | 8.42 | 8.6 | 7.35 | 937,139 |
| February 24, 2026 | 7.48 | 7.4 | 7.4 | 7.53 | 7.32 | 825,833 |
| February 23, 2026 | 7.23 | 7.31 | 7.31 | 7.32 | 6.95 | 109,950 |
| February 20, 2026 | 7.21 | 7.32 | 0 | 7.5 | 7.14 | 243,449 |
| February 19, 2026 | 7.3 | 7.24 | 0 | 7.32 | 7.07 | 99,700 |
| February 18, 2026 | 7.42 | 7.32 | 0 | 7.5 | 7.26 | 138,247 |
| February 17, 2026 | 7.13 | 7.46 | 0 | 7.49 | 6.9 | 164,714 |
| February 13, 2026 | 7.16 | 7.21 | 0 | 7.46 | 7.13 | 156,300 |
| February 12, 2026 | 7.5 | 7.23 | 0 | 7.5 | 7 | 219,041 |
| February 11, 2026 | 7.36 | 7.45 | 0 | 7.5 | 7.06 | 220,700 |
| February 10, 2026 | 7.77 | 7.36 | 0 | 7.77 | 7.14 | 453,033 |
| February 09, 2026 | 7.2 | 7.71 | 0 | 7.75 | 7.05 | 411,025 |
| February 06, 2026 | 7.07 | 7.11 | 0 | 7.22 | 6.59 | 171,423 |
| February 05, 2026 | 7.51 | 6.86 | 0 | 7.51 | 6.82 | 358,900 |
| February 04, 2026 | 7.3 | 7.6 | 0 | 7.64 | 7.19 | 495,938 |
| February 03, 2026 | 6.99 | 7.3 | 0 | 7.44 | 6.97 | 294,944 |
| February 02, 2026 | 6.9 | 6.96 | 0 | 7.28 | 6.86 | 233,476 |
| January 30, 2026 | 7.17 | 6.94 | 0 | 7.3 | 6.78 | 315,001 |
| January 29, 2026 | 7.77 | 7.24 | 0 | 7.78 | 6.75 | 589,870 |
| January 28, 2026 | 7.33 | 7.6 | 0 | 7.68 | 7.05 | 381,500 |
| January 27, 2026 | 7.29 | 7.32 | 0 | 7.37 | 7.07 | 282,200 |
| January 26, 2026 | 6.98 | 7.33 | 0 | 7.59 | 6.9 | 372,300 |
| January 23, 2026 | 7.3 | 6.99 | 0 | 7.38 | 6.85 | 409,099 |
| January 22, 2026 | 6.72 | 7.17 | 0 | 7.27 | 6.7 | 495,629 |
| January 21, 2026 | 6.59 | 6.49 | 0 | 6.76 | 6.41 | 233,628 |
| January 20, 2026 | 6.73 | 6.46 | 0 | 6.95 | 6.23 | 822,517 |
| January 16, 2026 | 7.64 | 7.12 | 0 | 7.64 | 7 | 370,532 |
| January 15, 2026 | 7.58 | 7.68 | 0 | 7.89 | 7.05 | 940,512 |
| January 14, 2026 | 6.81 | 7.5 | 0 | 7.89 | 6.78 | 1.07M |
| January 13, 2026 | 7.1 | 6.56 | 0 | 7.15 | 6.45 | 651,743 |
| January 12, 2026 | 6.93 | 7.09 | 0 | 7.13 | 6.53 | 679,504 |
| January 09, 2026 | 6.4 | 6.93 | 0 | 6.99 | 6.39 | 606,100 |
| January 08, 2026 | 6.01 | 6.41 | 0 | 6.51 | 5.72 | 929,621 |
| January 07, 2026 | 5.86 | 5.9 | 0 | 5.98 | 5.57 | 244,800 |
| January 06, 2026 | 5.31 | 5.84 | 0 | 5.87 | 5.2 | 348,400 |
| January 05, 2026 | 4.94 | 5.22 | 0 | 5.22 | 4.9 | 211,506 |
| January 02, 2026 | 5 | 4.83 | 0 | 5.07 | 4.75 | 185,700 |
| December 31, 2025 | 5.05 | 4.95 | 0 | 5.07 | 4.85 | 142,705 |
| December 30, 2025 | 5.06 | 5.03 | 0 | 5.1 | 5.01 | 101,100 |
| December 29, 2025 | 5.08 | 5.06 | 0 | 5.14 | 4.9 | 168,500 |
| December 26, 2025 | 5.05 | 5.1 | 0 | 5.11 | 5 | 59,655 |
| December 24, 2025 | 5.06 | 5.05 | 0 | 5.06 | 4.98 | 39,549 |
| December 23, 2025 | 5.1 | 5.08 | 0 | 5.1 | 4.98 | 121,127 |
