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

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

2.590 +0.120 (+4.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
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.