Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Tau Medical Ltd. - Ordinary Shares (NQ: DRTS )

2.590 +0.120 (+4.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.940 4.020 3.820 3.990 31,495 -0.01(-0.25%)
Nov 29, 2022 4.230 4.230 4.000 4.000 24,298 -0.20(-4.76%)
Nov 28, 2022 4.650 4.740 4.100 4.200 39,649 -0.46(-9.87%)
Nov 25, 2022 4.230 4.880 4.230 4.660 58,542 +0.79(+20.41%)
Nov 23, 2022 3.840 4.200 3.820 3.870 34,137 +0.12(+3.20%)
Nov 22, 2022 3.880 3.950 3.750 3.750 54,669 -0.32(-7.86%)
Nov 21, 2022 4.000 4.380 3.750 4.070 40,438 +0.20(+5.17%)
Nov 18, 2022 4.100 4.150 3.750 3.870 29,697 -0.10(-2.52%)
Nov 17, 2022 4.180 4.250 3.970 3.970 61,021 -0.23(-5.48%)
Nov 16, 2022 4.260 4.349 4.070 4.200 60,191 -0.15(-3.45%)
Nov 15, 2022 4.110 4.450 4.110 4.350 23,425 +0.27(+6.62%)
Nov 14, 2022 4.200 4.315 4.050 4.080 22,724 -0.12(-2.86%)
Nov 11, 2022 4.260 4.480 4.100 4.200 37,242 -0.21(-4.76%)
Nov 10, 2022 3.920 4.570 3.920 4.410 50,063 +0.41(+10.25%)
Nov 09, 2022 4.140 4.240 3.900 4.000 58,810 -0.24(-5.66%)
Nov 08, 2022 4.050 4.255 4.040 4.240 34,420 -0.03(-0.70%)
Nov 07, 2022 4.440 4.440 4.000 4.270 33,676 -0.04(-0.93%)
Nov 04, 2022 4.150 4.430 4.150 4.310 29,109 +0.05(+1.17%)
Nov 03, 2022 4.420 4.490 4.050 4.260 30,870 -0.10(-2.29%)
Nov 02, 2022 4.290 4.630 4.270 4.360 15,091 -0.04(-0.91%)
Nov 01, 2022 4.180 4.500 4.180 4.400 23,036 +0.20(+4.76%)
Oct 31, 2022 4.180 4.275 4.100 4.200 36,501 +0.11(+2.69%)
Oct 28, 2022 4.790 4.850 3.910 4.090 196,219 -0.81(-16.53%)
Oct 27, 2022 5.100 5.100 4.760 4.900 38,921 -0.15(-2.97%)
Oct 26, 2022 4.880 5.160 4.780 5.050 40,149 +0.17(+3.48%)
Oct 25, 2022 4.820 5.040 4.650 4.880 41,873 +0.12(+2.52%)
Oct 24, 2022 4.580 4.820 4.530 4.760 50,036 +0.26(+5.78%)
Oct 21, 2022 4.500 4.750 4.500 4.500 21,563 +0.00(+0.00%)
Oct 20, 2022 4.690 4.740 4.400 4.500 26,222 -0.25(-5.26%)
Oct 19, 2022 4.700 4.850 4.520 4.750 33,274 +0.09(+1.93%)
Oct 18, 2022 4.530 4.840 4.522 4.660 26,186 -0.05(-1.06%)
Oct 17, 2022 4.620 4.820 4.430 4.710 22,546 +0.09(+1.95%)
Oct 14, 2022 4.590 4.750 4.590 4.620 31,943 +0.11(+2.44%)
Oct 13, 2022 4.560 4.700 4.100 4.510 19,921 +0.00(+0.00%)
Oct 12, 2022 4.500 4.750 4.270 4.510 58,795 +0.01(+0.22%)
Oct 11, 2022 4.480 4.520 4.260 4.500 94,011 -0.10(-2.17%)
Oct 10, 2022 4.870 4.870 4.310 4.600 27,142 -0.35(-7.07%)
Oct 07, 2022 4.900 5.041 4.900 4.950 34,473 -0.05(-1.00%)
Oct 06, 2022 5.250 5.266 4.504 5.000 95,459 -0.11(-2.15%)
Oct 05, 2022 5.250 5.410 5.010 5.110 34,620 -0.20(-3.77%)
Oct 04, 2022 5.420 5.740 5.105 5.310 39,283 -0.18(-3.28%)
Oct 03, 2022 5.620 5.829 5.400 5.490 35,629 -0.35(-5.99%)
Sep 30, 2022 5.500 6.000 5.220 5.840 54,673 +0.33(+5.99%)
Sep 29, 2022 5.560 5.822 5.000 5.510 94,689 -0.07(-1.25%)
Sep 28, 2022 5.460 5.860 5.190 5.580 30,871 -0.10(-1.76%)
Sep 27, 2022 5.830 5.865 5.290 5.680 16,280 +0.20(+3.65%)
Sep 26, 2022 5.860 6.150 5.480 5.480 18,685 -0.37(-6.32%)
Sep 23, 2022 5.110 5.990 5.110 5.850 29,473 +0.57(+10.80%)
Sep 22, 2022 5.840 5.840 5.130 5.280 125,577 -0.53(-9.12%)
Sep 21, 2022 6.080 6.100 5.400 5.810 113,310 -0.18(-3.01%)
Sep 20, 2022 5.920 6.412 5.900 5.990 37,744 -0.07(-1.16%)
Sep 19, 2022 6.030 6.400 5.978 6.060 18,226 -0.03(-0.49%)
Sep 16, 2022 5.440 6.270 5.440 6.090 87,055 +0.51(+9.14%)
Sep 15, 2022 5.920 6.260 5.480 5.580 193,233 -0.42(-7.00%)
Sep 14, 2022 6.500 6.500 5.900 6.000 174,801 -0.40(-6.25%)
Sep 13, 2022 6.300 6.610 6.300 6.400 54,374 +0.20(+3.23%)
Sep 12, 2022 6.130 6.200 6.110 6.200 64,949 +0.07(+1.14%)
Sep 09, 2022 6.200 6.570 6.100 6.130 40,760 -0.03(-0.49%)
Sep 08, 2022 6.200 6.510 6.050 6.160 74,897 +0.01(+0.16%)
Sep 07, 2022 6.650 6.860 6.110 6.150 116,865 +0.05(+0.82%)
Sep 06, 2022 6.260 7.000 6.000 6.100 285,117 -0.58(-8.68%)
Sep 02, 2022 7.570 7.833 5.430 6.680 165,179 -0.73(-9.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.