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 (%)
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.