Alpha Tau Medical Ltd. - Ordinary Shares (DRTS)
4.2100
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 8:04 AM EDT
Historical Prices For Alpha Tau Medical Ltd. - Ordinary Shares (DRTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.07 | 4.27 | 4.06 | 4.21 | 40,597 | 4.21 |
| 10/22/2025 | 4.27 | 4.27 | 3.97 | 4.04 | 38,428 | 4.04 |
| 10/21/2025 | 4.04 | 4.34 | 3.98 | 4.20 | 120,397 | 4.20 |
| 10/20/2025 | 3.81 | 4.05 | 3.81 | 4.00 | 83,898 | 4.00 |
| 10/17/2025 | 3.93 | 3.99 | 3.75 | 3.75 | 50,560 | 3.75 |
| 10/16/2025 | 3.90 | 4.04 | 3.75 | 3.89 | 69,472 | 3.89 |
| 10/15/2025 | 3.91 | 4.04 | 3.83 | 3.87 | 57,346 | 3.87 |
| 10/14/2025 | 3.75 | 4.08 | 3.75 | 3.97 | 28,090 | 3.97 |
| 10/13/2025 | 3.80 | 4.25 | 3.79 | 3.93 | 21,077 | 3.93 |
| 10/10/2025 | 3.86 | 4.09 | 3.75 | 3.78 | 93,826 | 3.78 |
| 10/09/2025 | 4.17 | 4.29 | 3.76 | 3.87 | 144,305 | 3.87 |
| 10/08/2025 | 4.14 | 4.45 | 4.10 | 4.17 | 31,926 | 4.17 |
| 10/07/2025 | 4.21 | 4.21 | 4.11 | 4.13 | 9,855 | 4.13 |
| 10/06/2025 | 4.35 | 4.36 | 4.07 | 4.22 | 89,997 | 4.22 |
| 10/03/2025 | 4.50 | 4.50 | 4.30 | 4.31 | 27,767 | 4.31 |
| 10/02/2025 | 4.39 | 4.42 | 4.24 | 4.40 | 28,200 | 4.40 |
| 10/01/2025 | 4.54 | 4.69 | 4.30 | 4.37 | 90,139 | 4.37 |
| 9/30/2025 | 4.24 | 4.54 | 4.20 | 4.51 | 92,238 | 4.51 |
| 9/29/2025 | 4.16 | 4.25 | 4.16 | 4.25 | 53,885 | 4.25 |
| 9/26/2025 | 4.03 | 4.23 | 4.01 | 4.11 | 29,845 | 4.11 |
| 9/25/2025 | 4.09 | 4.21 | 4.04 | 4.16 | 96,850 | 4.16 |
| 9/24/2025 | 4.13 | 4.16 | 4.03 | 4.06 | 26,514 | 4.06 |
| 9/23/2025 | 4.19 | 4.25 | 4.06 | 4.12 | 32,332 | 4.12 |
| 9/22/2025 | 4.04 | 4.25 | 4.02 | 4.16 | 71,915 | 4.16 |
| 9/19/2025 | 3.83 | 4.12 | 3.80 | 4.09 | 79,173 | 4.09 |
| 9/18/2025 | 3.88 | 3.98 | 3.76 | 3.81 | 112,854 | 3.81 |
| 9/17/2025 | 3.88 | 3.92 | 3.80 | 3.84 | 39,755 | 3.84 |
| 9/16/2025 | 3.87 | 3.94 | 3.82 | 3.86 | 33,149 | 3.86 |
| 9/15/2025 | 3.81 | 3.90 | 3.81 | 3.85 | 40,888 | 3.85 |
| 9/12/2025 | 3.86 | 3.90 | 3.81 | 3.81 | 19,038 | 3.81 |
| 9/11/2025 | 3.74 | 3.93 | 3.74 | 3.83 | 108,531 | 3.83 |
| 9/10/2025 | 3.85 | 3.99 | 3.51 | 3.75 | 108,119 | 3.75 |
| 9/09/2025 | 3.72 | 3.90 | 3.70 | 3.90 | 74,097 | 3.90 |
| 9/08/2025 | 3.63 | 3.72 | 3.60 | 3.69 | 69,393 | 3.69 |
| 9/05/2025 | 3.52 | 3.60 | 3.51 | 3.60 | 49,174 | 3.60 |
| 9/04/2025 | 3.52 | 3.58 | 3.35 | 3.49 | 84,135 | 3.49 |
| 9/03/2025 | 3.55 | 3.63 | 3.49 | 3.53 | 94,072 | 3.53 |
| 9/02/2025 | 3.40 | 3.55 | 3.36 | 3.48 | 108,456 | 3.48 |
| 8/29/2025 | 3.29 | 3.42 | 3.18 | 3.42 | 43,820 | 3.42 |
| 8/28/2025 | 3.36 | 3.43 | 3.35 | 3.36 | 31,012 | 3.36 |
| 8/27/2025 | 3.31 | 3.44 | 3.31 | 3.37 | 47,867 | 3.37 |
| 8/26/2025 | 3.23 | 3.32 | 3.23 | 3.32 | 28,231 | 3.32 |
| 8/25/2025 | 3.14 | 3.32 | 3.09 | 3.21 | 107,175 | 3.21 |
| 8/22/2025 | 3.14 | 3.23 | 3.06 | 3.16 | 79,153 | 3.16 |
| 8/21/2025 | 3.03 | 3.20 | 3.03 | 3.14 | 82,943 | 3.14 |
| 8/20/2025 | 3.09 | 3.12 | 3.05 | 3.06 | 47,758 | 3.06 |
| 8/19/2025 | 3.26 | 3.26 | 3.00 | 3.12 | 39,292 | 3.12 |
| 8/18/2025 | 3.29 | 3.33 | 3.13 | 3.26 | 40,596 | 3.26 |
| 8/15/2025 | 3.24 | 3.33 | 3.22 | 3.28 | 23,724 | 3.28 |
| 8/14/2025 | 3.36 | 3.42 | 3.06 | 3.20 | 87,991 | 3.20 |
| 8/13/2025 | 3.30 | 3.45 | 3.25 | 3.42 | 34,803 | 3.42 |
| 8/12/2025 | 3.50 | 3.58 | 3.13 | 3.25 | 74,239 | 3.25 |
| 8/11/2025 | 3.39 | 3.57 | 3.39 | 3.56 | 137,580 | 3.56 |
| 8/08/2025 | 3.27 | 3.39 | 3.21 | 3.39 | 96,777 | 3.39 |
| 8/07/2025 | 3.18 | 3.35 | 3.13 | 3.27 | 167,362 | 3.27 |
| 8/06/2025 | 3.10 | 3.18 | 3.08 | 3.13 | 50,014 | 3.13 |
| 8/05/2025 | 2.98 | 3.17 | 2.98 | 3.07 | 53,467 | 3.07 |
| 8/04/2025 | 2.98 | 3.02 | 2.98 | 3.02 | 28,053 | 3.02 |
| 8/01/2025 | 3.00 | 3.02 | 2.95 | 2.98 | 12,473 | 2.98 |
| 7/31/2025 | 2.89 | 3.07 | 2.87 | 3.07 | 41,928 | 3.07 |
| 7/30/2025 | 2.98 | 2.98 | 2.87 | 2.90 | 39,744 | 2.90 |
| 7/29/2025 | 3.00 | 3.08 | 2.90 | 2.90 | 44,729 | 2.90 |
| 7/28/2025 | 3.10 | 3.10 | 2.91 | 3.00 | 53,809 | 3.00 |
| 7/25/2025 | 3.02 | 3.06 | 3.02 | 3.06 | 25,670 | 3.06 |
| 7/24/2025 | 3.02 | 3.06 | 3.00 | 3.02 | 24,931 | 3.02 |