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

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

2.830 +0.160 (+5.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Jul 01, 2022 8.880 9.335 7.509 7.570 137,975 -1.44(-15.98%)
Jun 30, 2022 9.160 9.892 8.800 9.010 103,631 -0.29(-3.12%)
Jun 29, 2022 11.85 11.85 9.200 9.300 105,630 -2.30(-19.83%)
Jun 28, 2022 11.80 11.96 11.55 11.60 17,370 -0.28(-2.36%)
Jun 27, 2022 12.00 12.00 11.32 11.88 30,124 -0.07(-0.59%)
Jun 24, 2022 11.96 12.15 11.45 11.95 29,742 +0.00(+0.00%)
Jun 23, 2022 11.50 12.39 11.12 11.95 81,367 +0.02(+0.17%)
Jun 22, 2022 10.70 12.16 10.70 11.93 94,613 +0.57(+5.02%)
Jun 21, 2022 11.16 11.67 11.16 11.36 31,016 -0.05(-0.44%)
Jun 17, 2022 11.75 12.41 10.75 11.41 269,915 -1.00(-8.06%)
Jun 16, 2022 9.510 12.50 9.200 12.41 484,129 +2.51(+25.35%)
Jun 15, 2022 8.510 10.49 8.500 9.900 82,605 +0.93(+10.37%)
Jun 14, 2022 10.66 10.66 8.301 8.970 69,693 +0.34(+3.94%)
Jun 13, 2022 9.150 10.00 8.300 8.630 202,226 -1.03(-10.66%)
Jun 10, 2022 6.800 12.14 6.800 9.660 2,212,335 +2.77(+40.20%)
Jun 09, 2022 6.420 7.130 6.420 6.890 33,002 -0.14(-1.99%)
Jun 08, 2022 8.110 8.444 6.480 7.030 91,822 -0.26(-3.57%)
Jun 07, 2022 8.150 8.150 7.120 7.290 32,924 -1.21(-14.24%)
Jun 06, 2022 8.230 8.620 8.210 8.500 9,544 +0.23(+2.78%)
Jun 03, 2022 7.800 8.310 7.730 8.270 6,778 +0.17(+2.10%)
Jun 02, 2022 7.070 8.430 7.070 8.100 14,831 +0.91(+12.66%)
Jun 01, 2022 7.520 7.780 7.110 7.190 16,941 -0.55(-7.11%)
May 31, 2022 8.500 8.500 7.510 7.740 60,310 -0.73(-8.62%)
May 27, 2022 9.750 10.04 8.110 8.470 122,770 +0.36(+4.44%)
May 26, 2022 6.890 8.190 6.450 8.110 73,413 +1.66(+25.74%)
May 25, 2022 6.290 6.490 5.880 6.450 22,031 +0.62(+10.63%)
May 24, 2022 5.740 6.000 5.740 5.830 31,394 +0.09(+1.57%)
May 23, 2022 5.340 6.385 4.900 5.740 58,716 +0.33(+6.10%)
May 20, 2022 5.310 5.700 5.300 5.410 33,264 +0.16(+3.05%)
May 19, 2022 6.240 6.400 5.140 5.250 109,427 -1.14(-17.90%)
May 18, 2022 6.140 6.490 6.140 6.395 21,178 +0.17(+2.81%)
May 17, 2022 6.940 7.630 6.150 6.220 34,053 -0.72(-10.37%)
May 16, 2022 6.850 7.185 6.545 6.940 20,869 -0.06(-0.86%)
May 13, 2022 7.550 7.550 6.071 7.000 135,070 +1.27(+22.16%)
May 12, 2022 4.890 6.310 4.890 5.730 110,261 +0.54(+10.40%)
May 11, 2022 6.860 6.920 4.684 5.190 148,389 -1.76(-25.32%)
May 10, 2022 7.080 7.230 6.790 6.950 27,667 -0.09(-1.28%)
May 09, 2022 8.300 8.300 6.940 7.040 106,712 -1.26(-15.18%)
May 06, 2022 8.360 8.700 8.070 8.300 71,201 -0.16(-1.89%)
May 05, 2022 8.690 9.440 8.320 8.460 77,174 -0.38(-4.30%)
May 04, 2022 8.660 9.320 8.660 8.840 70,754 +0.05(+0.57%)
May 03, 2022 8.920 9.000 8.550 8.790 10,136 -0.21(-2.33%)
May 02, 2022 8.530 9.040 8.530 9.000 52,044 +0.48(+5.63%)
Apr 29, 2022 8.520 9.000 8.350 8.520 129,224 -0.16(-1.84%)
Apr 28, 2022 9.390 9.405 8.530 8.680 220,059 -0.84(-8.82%)
Apr 27, 2022 9.300 9.870 8.769 9.520 56,955 +0.12(+1.28%)
Apr 26, 2022 9.260 9.495 8.530 9.400 39,342 +0.01(+0.11%)
Apr 25, 2022 8.800 9.470 8.400 9.390 47,700 +0.47(+5.27%)
Apr 22, 2022 9.970 10.21 8.465 8.920 395,966 -1.25(-12.29%)
Apr 21, 2022 9.310 10.92 9.010 10.17 518,239 +1.26(+14.14%)
Apr 20, 2022 9.910 9.955 8.830 8.910 228,706 -1.02(-10.27%)
Apr 19, 2022 10.01 10.26 9.600 9.930 42,646 -0.27(-2.65%)
Apr 18, 2022 9.820 10.24 9.600 10.20 79,609 +0.73(+7.71%)
Apr 14, 2022 10.38 10.60 9.400 9.470 146,979 -1.11(-10.49%)
Apr 13, 2022 10.70 10.76 10.05 10.58 69,661 -0.06(-0.56%)
Apr 12, 2022 9.830 11.58 9.820 10.64 197,267 +0.68(+6.83%)
Apr 11, 2022 11.17 11.17 9.860 9.960 218,779 -1.28(-11.39%)
Apr 08, 2022 11.62 11.62 11.01 11.24 215,942 +0.04(+0.36%)
Apr 07, 2022 12.08 12.34 10.90 11.20 328,506 -1.04(-8.50%)
Apr 06, 2022 12.45 12.91 11.74 12.24 282,141 -0.43(-3.39%)
Apr 05, 2022 12.33 14.39 11.81 12.67 2,076,360 +0.71(+5.94%)
Apr 04, 2022 11.86 11.98 11.58 11.96 153,395 +1.42(+13.47%)
Apr 01, 2022 11.88 12.14 10.50 10.54 307,203 -1.26(-10.68%)
Mar 31, 2022 13.97 13.97 11.78 11.80 667,590 -1.85(-13.55%)
Mar 30, 2022 15.10 15.22 13.41 13.65 1,010,504 -1.65(-10.78%)
Mar 29, 2022 14.26 16.33 14.15 15.30 1,215,438 +0.61(+4.15%)
Mar 28, 2022 14.20 15.77 13.78 14.69 2,318,198 +0.91(+6.60%)
Mar 25, 2022 14.63 14.90 12.93 13.78 2,121,362 -1.12(-7.52%)
Mar 24, 2022 12.06 20.65 12.00 14.90 10,873,404 +3.12(+26.49%)
Mar 23, 2022 10.60 14.65 10.35 11.78 5,308,333 +1.46(+14.15%)
Mar 22, 2022 9.950 11.86 9.900 10.32 297,765 +0.23(+2.28%)
Mar 21, 2022 10.37 10.52 9.910 10.09 124,028 -0.83(-7.60%)
Mar 18, 2022 9.310 11.10 9.300 10.92 307,528 +1.17(+12.00%)
Mar 17, 2022 9.580 10.11 9.510 9.750 57,383 +0.25(+2.63%)
Mar 16, 2022 10.59 10.95 9.500 9.500 112,703 -1.50(-13.64%)
Mar 15, 2022 10.75 11.73 10.58 11.00 161,953 -0.55(-4.76%)
Mar 14, 2022 12.12 12.42 10.21 11.55 169,073 -0.25(-2.12%)
Mar 11, 2022 9.330 11.80 9.010 11.80 186,023 +2.08(+21.40%)
Mar 10, 2022 9.200 9.880 8.600 9.720 174,522 +0.59(+6.46%)
Mar 09, 2022 13.96 13.96 8.265 9.130 286,745 -2.78(-23.34%)
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.