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 (%)
Aug 31, 2023 3.300 3.340 3.200 3.280 68,908 +0.02(+0.61%)
Aug 30, 2023 3.340 3.610 3.200 3.260 62,202 -0.09(-2.69%)
Aug 29, 2023 3.270 3.480 3.270 3.350 33,713 +0.10(+3.08%)
Aug 28, 2023 3.070 3.380 3.010 3.250 51,901 -0.13(-3.85%)
Aug 25, 2023 3.400 3.640 3.320 3.380 38,183 -0.02(-0.59%)
Aug 24, 2023 3.470 3.640 3.400 3.400 29,988 -0.16(-4.49%)
Aug 23, 2023 3.520 3.690 3.400 3.560 21,818 -0.05(-1.39%)
Aug 22, 2023 3.370 3.610 3.350 3.610 110,219 +0.07(+1.98%)
Aug 21, 2023 3.380 3.630 3.310 3.540 164,193 -0.16(-4.32%)
Aug 18, 2023 4.100 4.250 3.360 3.700 1,924,937 +0.10(+2.78%)
Aug 17, 2023 3.500 3.800 3.500 3.600 110,087 -0.15(-4.00%)
Aug 16, 2023 3.700 3.750 3.650 3.750 15,408 +0.10(+2.74%)
Aug 15, 2023 3.860 3.882 3.650 3.650 24,104 -0.21(-5.44%)
Aug 14, 2023 3.836 3.960 3.836 3.860 2,197 +0.05(+1.28%)
Aug 11, 2023 3.820 3.894 3.810 3.811 2,383 -0.02(-0.53%)
Aug 10, 2023 3.860 3.864 3.832 3.832 2,780 -0.06(-1.50%)
Aug 09, 2023 3.810 3.890 3.750 3.890 17,036 +0.14(+3.73%)
Aug 08, 2023 3.830 3.830 3.750 3.750 2,933 -0.01(-0.27%)
Aug 07, 2023 3.800 3.910 3.730 3.760 19,745 -0.11(-2.84%)
Aug 04, 2023 3.800 3.895 3.700 3.870 16,666 +0.20(+5.45%)
Aug 03, 2023 3.810 3.810 3.540 3.670 36,077 -0.12(-3.17%)
Aug 02, 2023 4.000 4.000 3.745 3.790 14,916 -0.09(-2.32%)
Aug 01, 2023 4.010 4.010 3.860 3.880 16,495 -0.08(-2.02%)
Jul 31, 2023 3.800 3.975 3.800 3.960 20,453 +0.13(+3.39%)
Jul 28, 2023 3.870 3.944 3.830 3.830 19,810 +0.01(+0.26%)
Jul 27, 2023 3.860 3.999 3.820 3.820 14,638 -0.06(-1.55%)
Jul 26, 2023 3.770 4.000 3.770 3.880 25,038 -0.09(-2.27%)
Jul 25, 2023 4.050 4.240 3.950 3.970 53,894 -0.04(-1.00%)
Jul 24, 2023 4.060 4.060 3.960 4.010 332,862 -0.05(-1.23%)
Jul 21, 2023 4.000 4.060 3.900 4.060 15,535 +0.07(+1.75%)
Jul 20, 2023 4.270 4.271 3.950 3.990 11,703 -0.07(-1.72%)
Jul 19, 2023 4.200 4.310 3.990 4.060 49,487 -0.18(-4.25%)
Jul 18, 2023 4.150 4.270 4.110 4.240 14,702 +0.07(+1.68%)
Jul 17, 2023 4.070 4.170 4.040 4.170 19,784 +0.15(+3.73%)
Jul 14, 2023 4.095 4.106 4.020 4.020 3,427 -0.12(-2.90%)
Jul 13, 2023 4.180 4.180 4.080 4.140 9,852 -0.03(-0.72%)
Jul 12, 2023 4.060 4.250 4.060 4.170 61,370 +0.14(+3.47%)
Jul 11, 2023 4.130 4.280 4.005 4.030 28,399 -0.10(-2.42%)
Jul 10, 2023 3.940 4.130 3.940 4.130 28,861 +0.13(+3.25%)
Jul 07, 2023 4.020 4.140 3.910 4.000 15,032 +0.14(+3.63%)
Jul 06, 2023 4.040 4.050 3.860 3.860 31,778 -0.12(-3.02%)
Jul 05, 2023 4.140 4.140 3.980 3.980 18,145 -0.09(-2.21%)
Jul 03, 2023 4.300 4.300 4.042 4.070 14,699 -0.30(-6.86%)
Jun 30, 2023 3.900 4.370 3.900 4.370 23,219 +0.42(+10.49%)
Jun 29, 2023 3.895 4.000 3.895 3.955 31,578 +0.04(+0.89%)
Jun 28, 2023 3.980 4.070 3.700 3.920 452,303 -0.04(-1.01%)
Jun 27, 2023 4.080 4.100 3.960 3.960 27,316 -0.06(-1.49%)
Jun 26, 2023 4.100 4.150 4.020 4.020 10,351 -0.09(-2.19%)
Jun 23, 2023 4.110 4.210 4.060 4.110 10,719 -0.11(-2.61%)
Jun 22, 2023 4.110 4.250 4.090 4.220 11,654 +0.13(+3.30%)
Jun 21, 2023 4.210 4.320 4.085 4.085 11,902 -0.16(-3.66%)
Jun 20, 2023 4.100 4.370 4.100 4.240 26,890 +0.10(+2.42%)
Jun 16, 2023 4.280 4.400 4.140 4.140 46,076 -0.13(-3.04%)
Jun 15, 2023 4.310 4.550 4.270 4.270 115,195 +1.12(+35.56%)
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%)
Mar 01, 2023 3.110 3.397 3.110 3.390 59,294 +0.23(+7.28%)
Feb 28, 2023 3.100 3.230 3.100 3.160 38,314 +0.03(+0.96%)
Feb 27, 2023 3.240 3.240 3.020 3.130 52,724 +0.02(+0.64%)
Feb 24, 2023 3.380 3.380 3.100 3.110 29,563 -0.14(-4.31%)
Feb 23, 2023 3.330 3.388 3.220 3.250 25,355 -0.05(-1.52%)
Feb 22, 2023 3.300 3.385 3.250 3.300 54,243 +0.05(+1.54%)
Feb 21, 2023 3.440 3.455 3.220 3.250 55,076 -0.21(-6.07%)
Feb 17, 2023 3.450 3.529 3.360 3.460 45,030 +0.04(+1.17%)
Feb 16, 2023 3.530 3.540 3.400 3.420 29,063 -0.12(-3.39%)
Feb 15, 2023 3.430 3.540 3.410 3.540 36,203 +0.14(+4.12%)
Feb 14, 2023 3.650 3.675 3.350 3.400 58,311 -0.36(-9.57%)
Feb 13, 2023 3.550 3.850 3.550 3.760 42,961 +0.19(+5.32%)
Feb 10, 2023 3.590 3.689 3.500 3.570 41,398 -0.01(-0.28%)
Feb 09, 2023 3.700 3.800 3.500 3.580 51,760 -0.11(-2.98%)
Feb 08, 2023 3.570 3.700 3.570 3.690 41,270 +0.02(+0.54%)
Feb 07, 2023 3.620 3.740 3.600 3.670 41,270 -0.02(-0.54%)
Feb 06, 2023 3.760 3.885 3.650 3.690 66,785 -0.13(-3.40%)
Feb 03, 2023 4.080 4.080 3.770 3.820 34,312 -0.17(-4.26%)
Feb 02, 2023 3.790 4.060 3.680 3.990 50,537 +0.21(+5.56%)
Feb 01, 2023 3.940 4.050 3.700 3.780 83,448 -0.20(-5.03%)
Jan 31, 2023 4.220 4.220 3.960 3.980 71,639 -0.09(-2.21%)
Jan 30, 2023 4.110 4.180 3.890 4.070 67,269 +0.04(+0.99%)
Jan 27, 2023 4.000 4.130 3.900 4.030 39,287 +0.03(+0.75%)
Jan 26, 2023 4.250 4.330 4.000 4.000 47,252 -0.25(-5.88%)
Jan 25, 2023 4.210 4.300 4.140 4.250 30,470 -0.05(-1.16%)
Jan 24, 2023 4.150 4.450 4.150 4.300 41,401 +0.17(+4.12%)
Jan 23, 2023 4.220 4.278 4.100 4.130 30,868 -0.17(-3.95%)
Jan 20, 2023 4.060 4.470 3.930 4.300 45,147 +0.31(+7.77%)
Jan 19, 2023 4.190 4.300 3.900 3.990 66,696 -0.23(-5.45%)
Jan 18, 2023 4.450 4.808 4.200 4.220 73,012 -0.38(-8.26%)
Jan 17, 2023 4.850 4.850 4.250 4.600 132,624 -0.03(-0.65%)
Jan 13, 2023 4.890 5.100 4.450 4.630 250,621 -0.20(-4.14%)
Jan 12, 2023 4.150 5.950 4.010 4.830 1,204,055 +0.95(+24.48%)
Jan 11, 2023 3.220 3.880 3.200 3.880 243,106 +0.68(+21.25%)
Jan 10, 2023 3.310 3.420 3.200 3.200 48,061 -0.06(-1.84%)
Jan 09, 2023 3.400 3.400 3.250 3.260 46,376 -0.09(-2.69%)
Jan 06, 2023 3.460 3.460 3.300 3.350 21,624 -0.04(-1.18%)
Jan 05, 2023 3.310 3.390 3.200 3.390 46,571 +0.19(+5.94%)
Jan 04, 2023 3.210 3.265 3.200 3.200 20,771 -0.03(-0.93%)
Jan 03, 2023 3.200 3.334 3.200 3.230 29,063 +0.05(+1.57%)
Dec 30, 2022 3.130 3.180 3.050 3.180 34,120 -0.05(-1.55%)
Dec 29, 2022 3.130 3.280 3.110 3.230 69,417 +0.03(+0.94%)
Dec 28, 2022 3.050 3.250 3.050 3.200 74,156 -0.01(-0.31%)
Dec 27, 2022 3.050 3.245 3.000 3.210 100,934 +0.16(+5.25%)
Dec 23, 2022 3.340 3.340 3.010 3.050 30,316 -0.18(-5.57%)
Dec 22, 2022 3.130 3.230 3.100 3.230 33,070 +0.01(+0.31%)
Dec 21, 2022 3.270 3.340 3.120 3.220 33,398 -0.06(-1.83%)
Dec 20, 2022 3.330 3.490 3.280 3.280 37,208 -0.11(-3.24%)
Dec 19, 2022 3.370 3.470 3.240 3.390 78,504 +0.02(+0.59%)
Dec 16, 2022 3.370 3.470 3.240 3.370 50,598 +0.13(+4.01%)
Dec 15, 2022 3.500 3.550 3.130 3.240 163,716 -0.32(-8.99%)
Dec 14, 2022 3.900 3.900 3.450 3.560 70,601 -0.18(-4.81%)
Dec 13, 2022 3.960 3.960 3.460 3.740 37,701 -0.11(-2.86%)
Dec 12, 2022 3.560 3.950 3.400 3.850 100,665 +0.34(+9.69%)
Dec 09, 2022 3.630 3.736 3.510 3.510 35,460 -0.24(-6.40%)
Dec 08, 2022 3.905 3.905 3.520 3.750 60,450 +0.03(+0.81%)
Dec 07, 2022 3.820 3.880 3.710 3.720 46,343 -0.13(-3.38%)
Dec 06, 2022 3.860 3.980 3.800 3.850 49,950 -0.15(-3.75%)
Dec 05, 2022 4.050 4.090 3.800 4.000 59,996 +0.00(+0.00%)
Dec 02, 2022 4.240 4.240 3.970 4.000 37,050 -0.06(-1.48%)
Dec 01, 2022 4.100 4.460 4.000 4.060 48,536 +0.07(+1.75%)
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.