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

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

2.820 +0.040 (+1.43%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 16, 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 (%)
May 31, 2023 4.000 4.000 3.852 3.970 39,886 +0.05(+1.28%)
May 30, 2023 4.000 4.230 3.840 3.920 71,200 +0.05(+1.29%)
May 26, 2023 3.830 3.940 3.780 3.870 18,562 +0.09(+2.38%)
May 25, 2023 3.860 3.944 3.770 3.780 21,369 -0.06(-1.56%)
May 24, 2023 3.620 3.870 3.610 3.840 43,764 +0.13(+3.50%)
May 23, 2023 4.110 4.110 3.660 3.710 39,578 -0.27(-6.78%)
May 22, 2023 3.610 4.000 3.600 3.980 75,109 +0.39(+10.86%)
May 19, 2023 3.830 3.830 3.460 3.590 27,311 +0.14(+4.06%)
May 18, 2023 3.460 3.620 3.300 3.450 45,552 +0.10(+2.99%)
May 17, 2023 3.400 3.470 3.260 3.350 45,923 -0.04(-1.18%)
May 16, 2023 3.750 4.160 3.350 3.390 64,892 -0.36(-9.60%)
May 15, 2023 4.100 4.110 3.750 3.750 106,577 -0.12(-3.10%)
May 12, 2023 4.100 4.100 3.800 3.870 104,555 +0.04(+1.04%)
May 11, 2023 3.650 3.920 3.400 3.830 57,177 +0.28(+7.89%)
May 10, 2023 3.600 3.930 3.510 3.550 90,789 +0.05(+1.43%)
May 09, 2023 3.170 3.712 3.130 3.500 107,376 +0.35(+11.11%)
May 08, 2023 2.830 3.320 2.830 3.150 69,606 +0.19(+6.42%)
May 05, 2023 2.920 2.996 2.820 2.960 23,626 +0.14(+4.96%)
May 04, 2023 2.860 3.020 2.820 2.820 41,456 -0.10(-3.42%)
May 03, 2023 2.990 2.990 2.900 2.920 23,190 -0.02(-0.68%)
May 02, 2023 3.010 3.090 2.930 2.940 13,189 -0.12(-3.77%)
May 01, 2023 3.120 3.160 3.055 3.055 1,891 -0.00(-0.16%)
Apr 28, 2023 3.000 3.080 2.930 3.060 34,597 +0.14(+4.79%)
Apr 27, 2023 2.920 2.990 2.822 2.920 11,652 -0.04(-1.35%)
Apr 26, 2023 3.320 3.320 2.870 2.960 35,956 -0.27(-8.36%)
Apr 25, 2023 3.080 3.500 3.040 3.230 72,011 +0.15(+4.87%)
Apr 24, 2023 3.000 3.150 2.911 3.080 51,842 +0.23(+8.07%)
Apr 21, 2023 2.910 2.970 2.850 2.850 27,240 -0.06(-2.06%)
Apr 20, 2023 3.000 3.010 2.910 2.910 9,238 -0.01(-0.34%)
Apr 19, 2023 3.040 3.160 2.920 2.920 14,018 -0.10(-3.31%)
Apr 18, 2023 3.140 3.250 3.010 3.020 18,769 -0.06(-1.95%)
Apr 17, 2023 3.070 3.140 3.045 3.080 25,849 +0.01(+0.33%)
Apr 14, 2023 3.060 3.100 3.010 3.070 8,683 +0.01(+0.33%)
Apr 13, 2023 3.110 3.110 2.971 3.060 25,003 +0.02(+0.66%)
Apr 12, 2023 2.750 3.040 2.750 3.040 16,415 +0.28(+10.14%)
Apr 11, 2023 2.820 2.880 2.760 2.760 19,504 +0.00(+0.00%)
Apr 10, 2023 2.990 2.990 2.760 2.760 31,344 -0.03(-1.08%)
Apr 06, 2023 2.820 3.040 2.780 2.790 32,262 -0.17(-5.74%)
Apr 05, 2023 2.950 2.985 2.760 2.960 44,761 +0.10(+3.50%)
Apr 04, 2023 2.880 3.050 2.860 2.860 48,536 -0.09(-3.05%)
Apr 03, 2023 2.860 2.990 2.860 2.950 25,630 +0.08(+2.79%)
Mar 31, 2023 2.950 2.990 2.820 2.870 29,834 -0.03(-1.03%)
Mar 30, 2023 3.000 3.000 2.820 2.900 32,986 -0.08(-2.68%)
Mar 29, 2023 2.900 3.053 2.900 2.980 102,725 +0.15(+5.30%)
Mar 28, 2023 3.050 3.050 2.790 2.830 34,187 +0.05(+1.80%)
Mar 27, 2023 2.860 2.864 2.780 2.780 49,256 +0.00(+0.00%)
Mar 24, 2023 2.820 2.847 2.770 2.780 28,772 -0.03(-1.07%)
Mar 23, 2023 2.880 3.000 2.800 2.810 81,443 -0.05(-1.75%)
Mar 22, 2023 2.920 3.000 2.850 2.860 72,683 -0.12(-4.03%)
Mar 21, 2023 3.010 3.100 2.910 2.980 53,510 -0.02(-0.67%)
Mar 20, 2023 3.020 3.140 3.000 3.000 37,560 +0.00(+0.00%)
Mar 17, 2023 3.130 3.130 3.000 3.000 43,337 -0.02(-0.66%)
Mar 16, 2023 3.060 3.200 3.010 3.020 72,540 -0.05(-1.63%)
Mar 15, 2023 3.150 3.240 3.020 3.070 27,285 -0.08(-2.38%)
Mar 14, 2023 3.070 3.300 3.050 3.145 44,344 +0.14(+4.49%)
Mar 13, 2023 3.250 3.250 3.000 3.010 64,562 -0.24(-7.38%)
Mar 10, 2023 3.330 3.574 3.250 3.250 23,614 -0.05(-1.52%)
Mar 09, 2023 3.280 3.480 3.280 3.300 14,433 +0.02(+0.61%)
Mar 08, 2023 3.650 3.650 3.210 3.280 14,364 -0.31(-8.64%)
Mar 07, 2023 3.550 3.604 3.490 3.590 10,205 +0.07(+1.99%)
Mar 06, 2023 3.250 3.520 3.250 3.520 21,869 +0.28(+8.64%)
Mar 03, 2023 3.440 3.440 3.170 3.240 15,736 +0.01(+0.31%)
Mar 02, 2023 3.300 3.363 3.160 3.230 31,474 -0.16(-4.72%)
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.