Alpha Tau Medical Ltd. - Ordinary Shares (DRTS)
2.4700
-0.1100 (-4.26%)
NASDAQ · Last Trade: Apr 3rd, 12:26 PM EDT
Historical Prices For Alpha Tau Medical Ltd. - Ordinary Shares (DRTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.42 | 2.59 | 2.42 | 2.58 | 36,774 | 2.58 |
| 4/01/2025 | 2.54 | 2.54 | 2.45 | 2.50 | 30,762 | 2.50 |
| 3/31/2025 | 2.59 | 2.59 | 2.48 | 2.51 | 39,500 | 2.51 |
| 3/28/2025 | 2.68 | 2.68 | 2.50 | 2.56 | 25,356 | 2.56 |
| 3/27/2025 | 2.65 | 2.66 | 2.64 | 2.66 | 5,723 | 2.66 |
| 3/26/2025 | 2.72 | 2.79 | 2.60 | 2.62 | 29,000 | 2.62 |
| 3/25/2025 | 2.71 | 2.80 | 2.66 | 2.66 | 4,432 | 2.66 |
| 3/24/2025 | 2.60 | 2.75 | 2.60 | 2.70 | 35,486 | 2.70 |
| 3/21/2025 | 2.61 | 2.68 | 2.60 | 2.61 | 21,600 | 2.61 |
| 3/20/2025 | 2.69 | 2.88 | 2.59 | 2.60 | 61,661 | 2.60 |
| 3/19/2025 | 2.64 | 2.73 | 2.58 | 2.60 | 75,915 | 2.60 |
| 3/18/2025 | 2.60 | 2.66 | 2.59 | 2.62 | 21,466 | 2.62 |
| 3/17/2025 | 2.66 | 2.70 | 2.61 | 2.66 | 42,208 | 2.66 |
| 3/14/2025 | 2.66 | 2.73 | 2.55 | 2.65 | 20,364 | 2.65 |
| 3/13/2025 | 2.69 | 2.70 | 2.61 | 2.62 | 7,100 | 2.62 |
| 3/12/2025 | 2.65 | 2.73 | 2.61 | 2.66 | 18,824 | 2.66 |
| 3/11/2025 | 2.64 | 2.69 | 2.59 | 2.60 | 30,886 | 2.60 |
| 3/10/2025 | 2.79 | 2.91 | 2.61 | 2.63 | 62,813 | 2.63 |
| 3/07/2025 | 2.77 | 2.84 | 2.73 | 2.77 | 34,995 | 2.77 |
| 3/06/2025 | 2.79 | 3.00 | 2.79 | 2.81 | 70,405 | 2.81 |
| 3/05/2025 | 2.86 | 2.99 | 2.67 | 2.99 | 59,446 | 2.99 |
| 3/04/2025 | 2.98 | 3.00 | 2.84 | 2.86 | 53,937 | 2.86 |
| 3/03/2025 | 3.00 | 3.04 | 2.85 | 2.91 | 33,024 | 2.91 |
| 2/28/2025 | 2.77 | 3.14 | 2.69 | 3.02 | 300,774 | 3.02 |
| 2/27/2025 | 2.71 | 2.87 | 2.46 | 2.77 | 220,852 | 2.77 |
| 2/26/2025 | 2.73 | 2.81 | 2.66 | 2.70 | 57,248 | 2.70 |
| 2/25/2025 | 2.75 | 2.77 | 2.61 | 2.68 | 65,317 | 2.68 |
| 2/24/2025 | 2.68 | 2.76 | 2.66 | 2.74 | 30,213 | 2.74 |
| 2/21/2025 | 2.80 | 2.97 | 2.65 | 2.68 | 51,620 | 2.68 |
| 2/20/2025 | 2.99 | 2.99 | 2.80 | 2.87 | 65,297 | 2.87 |
| 2/19/2025 | 3.09 | 3.11 | 2.95 | 2.99 | 49,733 | 2.99 |
| 2/18/2025 | 3.18 | 3.19 | 2.98 | 3.08 | 49,556 | 3.08 |
| 2/14/2025 | 3.14 | 3.15 | 3.02 | 3.14 | 31,523 | 3.14 |
| 2/13/2025 | 3.01 | 3.10 | 2.95 | 3.06 | 67,794 | 3.06 |
| 2/12/2025 | 3.05 | 3.10 | 3.01 | 3.03 | 51,987 | 3.03 |
| 2/11/2025 | 3.18 | 3.20 | 3.07 | 3.11 | 21,803 | 3.11 |
| 2/10/2025 | 3.25 | 3.30 | 3.07 | 3.11 | 67,919 | 3.11 |
| 2/07/2025 | 3.16 | 3.25 | 3.10 | 3.12 | 99,419 | 3.12 |
| 2/06/2025 | 3.23 | 3.30 | 3.20 | 3.23 | 62,958 | 3.23 |
| 2/05/2025 | 3.31 | 3.39 | 3.14 | 3.32 | 90,143 | 3.32 |
| 2/04/2025 | 3.55 | 3.59 | 3.30 | 3.32 | 106,172 | 3.32 |
| 2/03/2025 | 3.57 | 3.95 | 3.39 | 3.53 | 267,380 | 3.53 |
| 1/31/2025 | 3.88 | 3.88 | 3.50 | 3.70 | 96,780 | 3.70 |
| 1/30/2025 | 3.67 | 3.81 | 3.50 | 3.80 | 181,502 | 3.80 |
| 1/29/2025 | 3.89 | 3.92 | 3.61 | 3.65 | 168,005 | 3.65 |
| 1/28/2025 | 4.20 | 4.24 | 3.52 | 3.93 | 209,773 | 3.93 |
| 1/27/2025 | 4.10 | 4.39 | 3.97 | 4.20 | 297,215 | 4.20 |
| 1/24/2025 | 4.08 | 4.12 | 3.82 | 4.03 | 133,865 | 4.03 |
| 1/23/2025 | 4.10 | 4.10 | 3.91 | 4.06 | 73,181 | 4.06 |
| 1/22/2025 | 4.10 | 4.12 | 3.96 | 3.99 | 76,010 | 3.99 |
| 1/21/2025 | 3.91 | 4.06 | 3.91 | 4.05 | 102,011 | 4.05 |
| 1/17/2025 | 3.90 | 4.08 | 3.88 | 3.91 | 92,315 | 3.91 |
| 1/16/2025 | 3.86 | 3.95 | 3.82 | 3.90 | 127,886 | 3.90 |
| 1/15/2025 | 4.00 | 4.05 | 3.71 | 3.85 | 193,955 | 3.85 |
| 1/14/2025 | 3.90 | 4.08 | 3.65 | 4.00 | 359,276 | 4.00 |
| 1/13/2025 | 3.23 | 3.70 | 3.23 | 3.70 | 204,859 | 3.70 |
| 1/10/2025 | 3.51 | 3.60 | 3.20 | 3.23 | 127,547 | 3.23 |
| 1/08/2025 | 3.40 | 3.89 | 3.40 | 3.56 | 243,947 | 3.56 |
| 1/07/2025 | 3.17 | 3.39 | 3.13 | 3.35 | 206,782 | 3.35 |
| 1/06/2025 | 3.15 | 3.20 | 3.13 | 3.17 | 82,169 | 3.17 |
| 1/03/2025 | 3.09 | 3.13 | 3.07 | 3.13 | 27,820 | 3.13 |