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

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

2.490 +0.140 (+5.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Sep 01, 2022 7.860 8.000 7.250 7.410 60,377 -0.23(-3.01%)
Aug 31, 2022 9.210 9.250 7.640 7.640 125,121 -1.58(-17.14%)
Aug 30, 2022 9.510 9.693 9.200 9.220 25,323 -0.28(-2.95%)
Aug 29, 2022 9.650 9.770 9.270 9.500 9,026 -0.08(-0.84%)
Aug 26, 2022 9.350 9.775 9.350 9.580 28,179 +0.16(+1.70%)
Aug 25, 2022 9.800 9.999 9.250 9.420 12,113 -0.52(-5.23%)
Aug 24, 2022 9.920 10.00 9.860 9.940 6,238 +0.04(+0.40%)
Aug 23, 2022 9.350 9.950 9.350 9.900 4,549 +0.43(+4.54%)
Aug 22, 2022 9.760 9.800 9.460 9.470 4,335 -0.53(-5.30%)
Aug 19, 2022 9.410 10.29 9.322 10.00 5,131 +0.31(+3.20%)
Aug 18, 2022 10.00 10.61 9.680 9.690 19,674 +0.48(+5.27%)
Aug 17, 2022 10.25 10.25 9.002 9.205 39,582 -1.41(-13.32%)
Aug 16, 2022 10.50 10.80 10.30 10.62 8,025 -0.17(-1.58%)
Aug 15, 2022 10.45 10.80 10.36 10.79 22,165 +0.23(+2.18%)
Aug 12, 2022 10.41 10.72 10.41 10.56 2,809 +0.00(+0.00%)
Aug 11, 2022 10.50 10.76 10.44 10.56 16,924 +0.02(+0.19%)
Aug 10, 2022 10.54 10.80 10.54 10.54 5,591 +0.04(+0.38%)
Aug 09, 2022 10.38 10.80 10.38 10.50 10,094 -0.05(-0.47%)
Aug 08, 2022 11.00 11.00 10.46 10.55 34,952 -0.34(-3.12%)
Aug 05, 2022 10.38 11.00 10.38 10.89 28,764 +0.39(+3.71%)
Aug 04, 2022 10.47 10.70 10.47 10.50 28,788 +0.04(+0.38%)
Aug 03, 2022 10.99 11.00 10.46 10.46 68,757 -0.53(-4.82%)
Aug 02, 2022 11.00 11.00 10.50 10.99 7,419 +0.21(+1.95%)
Aug 01, 2022 10.73 11.00 10.73 10.78 21,176 -0.22(-2.00%)
Jul 29, 2022 10.67 11.00 10.58 11.00 15,542 +0.00(+0.00%)
Jul 28, 2022 11.00 11.00 10.61 11.00 3,891 +0.11(+1.01%)
Jul 27, 2022 10.71 11.45 10.53 10.89 18,407 -0.06(-0.55%)
Jul 26, 2022 10.97 11.00 10.74 10.95 4,925 +0.06(+0.55%)
Jul 25, 2022 10.81 10.91 10.42 10.89 11,291 +0.60(+5.83%)
Jul 22, 2022 10.83 10.83 10.10 10.29 2,859 -0.23(-2.19%)
Jul 21, 2022 9.670 11.00 9.670 10.52 13,150 -0.13(-1.22%)
Jul 20, 2022 10.24 11.00 9.250 10.65 28,612 +0.13(+1.24%)
Jul 19, 2022 11.00 11.00 10.52 10.52 8,009 -0.13(-1.22%)
Jul 18, 2022 10.88 11.04 10.58 10.65 43,260 +0.37(+3.60%)
Jul 15, 2022 10.18 10.49 10.15 10.28 8,968 +0.10(+0.98%)
Jul 14, 2022 10.31 10.31 9.900 10.18 8,506 +0.00(+0.00%)
Jul 13, 2022 9.850 10.50 9.758 10.18 5,708 +0.27(+2.72%)
Jul 12, 2022 10.20 10.43 9.500 9.910 41,915 -0.05(-0.50%)
Jul 11, 2022 10.70 11.21 9.950 9.960 28,752 -0.67(-6.30%)
Jul 08, 2022 10.04 10.84 10.00 10.63 31,264 +0.34(+3.30%)
Jul 07, 2022 10.37 10.45 10.03 10.29 23,223 -0.23(-2.19%)
Jul 06, 2022 10.29 11.16 9.790 10.52 65,006 +0.02(+0.19%)
Jul 05, 2022 7.890 11.11 7.890 10.50 777,972 +2.93(+38.71%)
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.