Alpha Tau Medical Ltd. (DRTSW) NASDAQ
0.98
+0.0641(+6.97%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.98
+0.0641(+6.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.98 | 0.95 | 0.95 | 0.98 | 0.9 | 2,834 |
| March 12, 2026 | 1 | 0.92 | 0.92 | 1 | 0.9 | 25,945 |
| March 11, 2026 | 1.04 | 0.98 | 0.98 | 1.04 | 0.98 | 5,701 |
| March 10, 2026 | 0.97 | 1.02 | 1.02 | 1.06 | 0.96 | 25,664 |
| March 09, 2026 | 0.97 | 0.97 | 0.97 | 0.99 | 0.96 | 5,838 |
| March 06, 2026 | 1 | 0.98 | 0.98 | 1 | 0.97 | 48,319 |
| March 05, 2026 | 0.99 | 1 | 1 | 1.04 | 0.97 | 29,129 |
| March 04, 2026 | 0.33 | 0.98 | 0.98 | 1.15 | 0.33 | 61,556 |
| March 03, 2026 | 0.33 | 1.15 | 1.15 | 1.18 | 0.33 | 10,149 |
| March 02, 2026 | 1.17 | 1.21 | 1.21 | 1.22 | 1.17 | 4,842 |
| February 27, 2026 | 1.35 | 1.21 | 1.21 | 1.38 | 1.15 | 39,846 |
| February 26, 2026 | 1.46 | 1.37 | 1.37 | 1.46 | 1.35 | 25,685 |
| February 25, 2026 | 1.37 | 1.5 | 1.5 | 1.5 | 1.3 | 80,030 |
| February 24, 2026 | 1.17 | 1.19 | 1.19 | 1.23 | 1.17 | 22,275 |
| February 23, 2026 | 1.13 | 1.17 | 1.17 | 1.17 | 1.08 | 41,363 |
| February 20, 2026 | 1.12 | 1.12 | 0 | 1.15 | 1.08 | 8,880 |
| February 19, 2026 | 1.09 | 1.1 | 0 | 1.1 | 1.02 | 6,180 |
| February 18, 2026 | 1.15 | 1.13 | 0 | 1.16 | 1.1 | 15,291 |
| February 17, 2026 | 1.17 | 1.15 | 0 | 1.19 | 1.08 | 12,948 |
| February 13, 2026 | 1.21 | 1.14 | 0 | 1.21 | 1.07 | 12,945 |
| February 12, 2026 | 1.2 | 1.13 | 0 | 1.2 | 1.08 | 9,279 |
| February 11, 2026 | 1.11 | 1.14 | 0 | 1.15 | 1.08 | 30,533 |
| February 10, 2026 | 1.14 | 1.11 | 0 | 1.15 | 1.08 | 117,883 |
| February 09, 2026 | 0.99 | 1.12 | 0 | 1.15 | 0.99 | 47,642 |
| February 06, 2026 | 1 | 0.99 | 0 | 1 | 0.99 | 3,440 |
| February 05, 2026 | 1.1 | 0.86 | 0 | 1.1 | 0.86 | 16,891 |
| February 04, 2026 | 0.93 | 1.08 | 0 | 1.08 | 0.93 | 31,168 |
| February 03, 2026 | 0.99 | 0.96 | 0 | 1.04 | 0.9 | 39,015 |
| February 02, 2026 | 0.9 | 0.87 | 0 | 1.12 | 0.87 | 6,998 |
| January 30, 2026 | 0.94 | 0.91 | 0 | 0.94 | 0.91 | 19,730 |
| January 29, 2026 | 1.11 | 0.95 | 0 | 1.12 | 0.93 | 21,704 |
| January 28, 2026 | 0.98 | 1.05 | 0 | 1.07 | 0.95 | 69,501 |
| January 27, 2026 | 0.98 | 0.96 | 0 | 1 | 0.87 | 235,822 |
| January 26, 2026 | 0.82 | 0.89 | 0 | 1 | 0.82 | 85,195 |
| January 23, 2026 | 0.84 | 0.92 | 0 | 1 | 0.8 | 67,293 |
| January 22, 2026 | 0.82 | 0.98 | 0 | 1 | 0.82 | 151,941 |
| January 21, 2026 | 0.9 | 0.81 | 0 | 0.9 | 0.73 | 25,423 |
| January 20, 2026 | 0.84 | 0.78 | 0 | 0.85 | 0.76 | 27,465 |
| January 16, 2026 | 1 | 0.95 | 0 | 1 | 0.86 | 25,315 |
| January 15, 2026 | 0.96 | 1.09 | 0 | 1.18 | 0.95 | 194,888 |
| January 14, 2026 | 0.73 | 0.96 | 0 | 1.1 | 0.73 | 165,137 |
| January 13, 2026 | 0.83 | 0.65 | 0 | 0.83 | 0.6 | 32,477 |
| January 12, 2026 | 0.61 | 0.78 | 0 | 0.78 | 0.6 | 103,962 |
| January 09, 2026 | 0.5 | 0.61 | 0 | 0.63 | 0.5 | 342,798 |
| January 08, 2026 | 0.48 | 0.49 | 0 | 0.51 | 0.48 | 153,611 |
| January 07, 2026 | 0.46 | 0.48 | 0 | 0.48 | 0.46 | 7,903 |
| January 06, 2026 | 0.43 | 0.47 | 0 | 0.5 | 0.38 | 165,034 |
| January 05, 2026 | 0.36 | 0.43 | 0 | 0.43 | 0.36 | 53,086 |
| January 02, 2026 | 0.34 | 0.37 | 0 | 0.37 | 0.34 | 2,552 |
| December 31, 2025 | 0.35 | 0.34 | 0 | 0.37 | 0.33 | 20,369 |
| December 30, 2025 | 0.34 | 0.36 | 0 | 0.36 | 0.34 | 1,166 |
| December 29, 2025 | 0.35 | 0.35 | 0 | 0.35 | 0.35 | 20 |
| December 26, 2025 | 0.34 | 0.34 | 0 | 0.34 | 0.34 | 1,115 |
| December 23, 2025 | 0.32 | 0.32 | 0 | 0.36 | 0.32 | 40,439 |
| December 22, 2025 | 0.34 | 0.32 | 0 | 0.34 | 0.32 | 12,866 |
| December 19, 2025 | 0.35 | 0.34 | 0 | 0.35 | 0.33 | 4,312 |
| December 18, 2025 | 0.33 | 0.33 | 0 | 0.33 | 0.33 | 790 |
| December 17, 2025 | 0.35 | 0.35 | 0 | 0.36 | 0.35 | 4,300 |
| December 16, 2025 | 0.35 | 0.36 | 0 | 0.37 | 0.34 | 3,474 |
| December 15, 2025 | 0.35 | 0.35 | 0 | 0.35 | 0.35 | 2,071 |