Alpha Tau Medical Ltd. - Ordinary Shares (DRTS)
7.0700
-0.5600 (-7.34%)
NASDAQ · Last Trade: Mar 3rd, 6:13 PM EST
Historical Prices For Alpha Tau Medical Ltd. - Ordinary Shares (DRTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 7.30 | 7.39 | 6.99 | 7.07 | 344,073 | 7.07 |
| 3/02/2026 | 7.71 | 7.79 | 7.35 | 7.63 | 177,188 | 7.63 |
| 2/27/2026 | 7.89 | 7.92 | 7.60 | 7.76 | 210,395 | 7.76 |
| 2/26/2026 | 8.40 | 8.40 | 7.70 | 7.93 | 345,547 | 7.93 |
| 2/25/2026 | 7.50 | 8.60 | 7.35 | 8.42 | 935,599 | 8.42 |
| 2/24/2026 | 7.48 | 7.53 | 7.32 | 7.39 | 819,323 | 7.39 |
| 2/23/2026 | 7.23 | 7.32 | 6.95 | 7.31 | 109,734 | 7.31 |
| 2/20/2026 | 7.21 | 7.50 | 7.14 | 7.32 | 243,449 | 7.32 |
| 2/19/2026 | 7.30 | 7.32 | 7.07 | 7.24 | 99,676 | 7.24 |
| 2/18/2026 | 7.42 | 7.50 | 7.26 | 7.32 | 138,216 | 7.32 |
| 2/17/2026 | 7.13 | 7.49 | 6.90 | 7.46 | 164,713 | 7.46 |
| 2/13/2026 | 7.16 | 7.46 | 7.13 | 7.21 | 156,258 | 7.21 |
| 2/12/2026 | 7.50 | 7.50 | 7.00 | 7.23 | 216,881 | 7.23 |
| 2/11/2026 | 7.36 | 7.50 | 7.06 | 7.45 | 219,743 | 7.45 |
| 2/10/2026 | 7.76 | 7.76 | 7.14 | 7.36 | 452,233 | 7.36 |
| 2/09/2026 | 7.20 | 7.75 | 7.05 | 7.71 | 410,973 | 7.71 |
| 2/06/2026 | 7.07 | 7.22 | 6.59 | 7.11 | 171,423 | 7.11 |
| 2/05/2026 | 7.51 | 7.51 | 6.82 | 6.86 | 356,140 | 6.86 |
| 2/04/2026 | 7.30 | 7.64 | 7.19 | 7.60 | 495,906 | 7.60 |
| 2/03/2026 | 6.99 | 7.44 | 6.96 | 7.30 | 294,890 | 7.30 |
| 2/02/2026 | 6.90 | 7.28 | 6.86 | 6.96 | 233,346 | 6.96 |
| 1/30/2026 | 7.17 | 7.30 | 6.78 | 6.94 | 315,001 | 6.94 |
| 1/29/2026 | 7.77 | 7.78 | 6.75 | 7.24 | 589,850 | 7.24 |
| 1/28/2026 | 7.33 | 7.68 | 7.05 | 7.60 | 373,553 | 7.60 |
| 1/27/2026 | 7.29 | 7.37 | 7.07 | 7.32 | 281,486 | 7.32 |
| 1/26/2026 | 6.98 | 7.59 | 6.90 | 7.33 | 371,403 | 7.33 |
| 1/23/2026 | 7.30 | 7.38 | 6.85 | 6.99 | 409,099 | 6.99 |
| 1/22/2026 | 6.72 | 7.27 | 6.70 | 7.17 | 485,373 | 7.17 |
| 1/21/2026 | 6.59 | 6.76 | 6.41 | 6.49 | 233,098 | 6.49 |
| 1/20/2026 | 6.73 | 6.95 | 6.23 | 6.46 | 822,182 | 6.46 |
| 1/16/2026 | 7.64 | 7.64 | 7.00 | 7.12 | 370,532 | 7.12 |
| 1/15/2026 | 7.58 | 7.89 | 7.05 | 7.68 | 940,139 | 7.68 |
| 1/14/2026 | 6.81 | 7.89 | 6.78 | 7.50 | 1,067,922 | 7.50 |
| 1/13/2026 | 7.10 | 7.15 | 6.45 | 6.56 | 642,872 | 6.56 |
| 1/12/2026 | 6.93 | 7.13 | 6.53 | 7.09 | 677,702 | 7.09 |
| 1/09/2026 | 6.40 | 6.99 | 6.39 | 6.93 | 606,073 | 6.93 |
| 1/08/2026 | 6.01 | 6.51 | 5.72 | 6.41 | 926,361 | 6.41 |
| 1/07/2026 | 5.86 | 5.98 | 5.57 | 5.90 | 244,788 | 5.90 |
| 1/06/2026 | 5.31 | 5.87 | 5.20 | 5.84 | 347,933 | 5.84 |
| 1/05/2026 | 4.94 | 5.22 | 4.90 | 5.22 | 210,973 | 5.22 |
| 1/02/2026 | 5.00 | 5.07 | 4.75 | 4.83 | 185,674 | 4.83 |
| 12/31/2025 | 5.05 | 5.07 | 4.85 | 4.95 | 142,705 | 4.95 |
| 12/30/2025 | 5.06 | 5.10 | 5.01 | 5.03 | 100,391 | 5.03 |
| 12/29/2025 | 5.08 | 5.14 | 4.90 | 5.06 | 168,485 | 5.06 |
| 12/26/2025 | 5.05 | 5.11 | 5.00 | 5.10 | 59,655 | 5.10 |
| 12/24/2025 | 5.06 | 5.06 | 4.98 | 5.05 | 39,549 | 5.05 |
| 12/23/2025 | 5.10 | 5.10 | 4.98 | 5.08 | 120,975 | 5.08 |
| 12/22/2025 | 5.12 | 5.20 | 4.99 | 5.10 | 295,627 | 5.10 |
| 12/19/2025 | 4.97 | 5.10 | 4.90 | 5.07 | 108,828 | 5.07 |
| 12/18/2025 | 4.97 | 5.01 | 4.85 | 5.01 | 100,878 | 5.01 |
| 12/17/2025 | 5.18 | 5.21 | 4.72 | 4.81 | 197,375 | 4.81 |
| 12/16/2025 | 5.14 | 5.18 | 4.85 | 5.14 | 149,611 | 5.14 |
| 12/15/2025 | 5.16 | 5.18 | 4.65 | 5.11 | 193,448 | 5.11 |
| 12/12/2025 | 4.99 | 5.10 | 4.79 | 5.05 | 172,574 | 5.05 |
| 12/11/2025 | 5.00 | 5.06 | 4.50 | 4.96 | 307,578 | 4.96 |
| 12/10/2025 | 4.55 | 5.07 | 4.32 | 5.06 | 1,287,341 | 5.06 |
| 12/09/2025 | 4.00 | 4.50 | 3.98 | 4.23 | 421,805 | 4.23 |
| 12/08/2025 | 3.93 | 4.07 | 3.84 | 3.89 | 45,062 | 3.89 |
| 12/05/2025 | 4.10 | 4.16 | 3.87 | 3.89 | 80,484 | 3.89 |
| 12/04/2025 | 3.95 | 4.28 | 3.90 | 4.06 | 183,423 | 4.06 |