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

2.530 -0.120 (-4.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.660 2.660 2.500 2.530 33,361 -0.12(-4.53%)
May 23, 2024 2.650 2.740 2.610 2.650 6,067 -0.06(-2.21%)
May 22, 2024 2.720 2.750 2.620 2.710 24,768 +0.00(+0.00%)
May 21, 2024 2.910 2.910 2.710 2.710 9,302 +0.00(+0.00%)
May 20, 2024 2.800 2.929 2.680 2.710 52,741 -0.12(-4.24%)
May 17, 2024 2.665 3.140 2.665 2.830 113,326 +0.16(+5.99%)
May 16, 2024 2.680 2.745 2.630 2.670 22,873 +0.02(+0.75%)
May 15, 2024 2.650 2.680 2.640 2.650 15,888 +0.02(+0.61%)
May 14, 2024 2.680 2.680 2.565 2.634 3,491 -0.02(-0.60%)
May 13, 2024 2.585 2.650 2.585 2.650 18,055 +0.06(+2.32%)
May 10, 2024 2.470 2.590 2.470 2.590 61,667 +0.12(+4.86%)
May 09, 2024 2.490 2.490 2.380 2.470 6,892 +0.06(+2.49%)
May 08, 2024 2.480 2.500 2.410 2.410 10,320 -0.04(-1.63%)
May 07, 2024 2.520 2.520 2.430 2.450 30,611 -0.01(-0.41%)
May 06, 2024 2.590 2.590 2.450 2.460 43,845 -0.03(-1.20%)
May 03, 2024 2.430 2.490 2.390 2.490 45,861 +0.14(+5.96%)
May 02, 2024 2.390 2.410 2.350 2.350 23,924 -0.08(-3.29%)
May 01, 2024 2.500 2.521 2.400 2.430 31,895 -0.07(-2.80%)
Apr 30, 2024 2.400 2.500 2.320 2.500 54,192 +0.10(+4.17%)
Apr 29, 2024 2.470 2.535 2.400 2.400 21,144 -0.00(-0.21%)
Apr 26, 2024 2.450 2.535 2.150 2.405 145,122 +0.00(+0.21%)
Apr 25, 2024 2.560 2.560 2.400 2.400 75,817 -0.09(-3.61%)
Apr 24, 2024 2.460 2.520 2.460 2.490 2,826 -0.01(-0.40%)
Apr 23, 2024 2.440 2.520 2.440 2.500 43,883 +0.06(+2.46%)
Apr 22, 2024 2.560 2.560 2.410 2.440 124,885 -0.12(-4.69%)
Apr 19, 2024 2.680 2.680 2.550 2.560 47,779 -0.10(-3.76%)
Apr 18, 2024 2.690 2.780 2.660 2.660 101,304 -0.03(-1.12%)
Apr 17, 2024 2.740 2.860 2.690 2.690 27,007 -0.04(-1.61%)
Apr 16, 2024 2.750 2.820 2.730 2.734 63,812 -0.05(-1.65%)
Apr 15, 2024 2.760 2.864 2.760 2.780 49,221 -0.04(-1.42%)
Apr 12, 2024 2.810 2.900 2.810 2.820 6,935 -0.04(-1.40%)
Apr 11, 2024 2.825 2.930 2.825 2.860 74,042 +0.01(+0.35%)
Apr 10, 2024 2.900 2.910 2.842 2.850 34,447 -0.04(-1.38%)
Apr 09, 2024 2.880 2.890 2.870 2.890 20,386 +0.03(+1.05%)
Apr 08, 2024 2.870 2.900 2.854 2.860 13,805 -0.04(-1.38%)
Apr 05, 2024 2.920 2.920 2.870 2.900 4,232 -0.00(-0.00%)
Apr 04, 2024 2.920 2.940 2.880 2.900 93,229 +0.00(+0.00%)
Apr 03, 2024 2.910 2.910 2.880 2.900 14,815 +0.01(+0.35%)
Apr 02, 2024 2.900 2.930 2.870 2.890 12,562 -0.01(-0.34%)
Apr 01, 2024 2.910 2.950 2.880 2.900 18,899 -0.05(-1.69%)
Mar 28, 2024 2.930 2.960 2.870 2.950 51,408 +0.00(+0.00%)
Mar 27, 2024 3.030 3.030 2.939 2.950 10,308 -0.02(-0.67%)
Mar 26, 2024 2.990 3.000 2.920 2.970 32,425 +0.05(+1.71%)
Mar 25, 2024 3.060 3.060 2.920 2.920 19,586 -0.08(-2.67%)
Mar 22, 2024 3.220 3.220 2.970 3.000 53,907 +0.03(+1.01%)
Mar 21, 2024 3.000 3.060 2.970 2.970 58,025 -0.07(-2.30%)
Mar 20, 2024 2.970 3.070 2.860 3.040 52,280 +0.09(+3.05%)
Mar 19, 2024 2.900 2.950 2.870 2.950 27,781 +0.07(+2.43%)
Mar 18, 2024 2.860 2.960 2.860 2.880 15,430 +0.03(+1.05%)
Mar 15, 2024 2.920 2.950 2.850 2.850 8,340 +0.01(+0.36%)
Mar 14, 2024 2.900 2.920 2.800 2.840 39,866 -0.08(-2.74%)
Mar 13, 2024 2.920 2.925 2.880 2.920 22,028 +0.02(+0.69%)
Mar 12, 2024 3.000 3.000 2.900 2.900 37,288 -0.10(-3.33%)
Mar 11, 2024 2.960 3.000 2.960 3.000 19,699 -0.01(-0.33%)
Mar 08, 2024 3.000 3.067 2.969 3.010 7,585 -0.02(-0.66%)
Mar 07, 2024 2.950 3.178 2.950 3.030 9,383 +0.05(+1.68%)
Mar 06, 2024 3.000 3.000 2.975 2.980 1,287 -0.02(-0.67%)
Mar 05, 2024 2.980 3.000 2.920 3.000 30,596 +0.04(+1.35%)
Mar 04, 2024 3.000 3.000 2.960 2.960 7,844 -0.04(-1.33%)
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.