Alpha Tau Medical Ltd. (DRTS)
2.92
-0.10 (-3.31%)
At close: Mar 03, 2025, 12:34 PM
DRTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.77 | 3.14 | 2.69 | 3.02 | 0.25 | 9.03% | 300,774 |
| Feb 27, 2025 | 2.71 | 2.87 | 2.46 | 2.77 | 0.07 | 2.59% | 220,900 |
| Feb 26, 2025 | 2.73 | 2.81 | 2.66 | 2.70 | 0.02 | 0.75% | 57,248 |
| Feb 25, 2025 | 2.75 | 2.77 | 2.61 | 2.68 | -0.06 | -2.19% | 65,317 |
| Feb 24, 2025 | 2.68 | 2.76 | 2.66 | 2.74 | 0.06 | 2.24% | 30,213 |
| Feb 21, 2025 | 2.80 | 2.97 | 2.65 | 2.68 | -0.19 | -6.62% | 51,620 |
| Feb 20, 2025 | 2.99 | 2.99 | 2.80 | 2.87 | -0.12 | -4.01% | 65,327 |
| Feb 19, 2025 | 3.09 | 3.11 | 2.95 | 2.99 | -0.09 | -2.92% | 49,982 |
| Feb 18, 2025 | 3.18 | 3.19 | 2.98 | 3.08 | -0.06 | -1.91% | 49,600 |
| Feb 14, 2025 | 3.14 | 3.15 | 3.02 | 3.14 | 0.08 | 2.61% | 31,523 |
| Feb 13, 2025 | 3.01 | 3.10 | 2.95 | 3.06 | 0.03 | 0.99% | 68,344 |
| Feb 12, 2025 | 3.05 | 3.10 | 3.01 | 3.03 | -0.08 | -2.57% | 51,987 |
| Feb 11, 2025 | 3.18 | 3.20 | 3.07 | 3.11 | 0.00 | 0.00% | 21,803 |
| Feb 10, 2025 | 3.25 | 3.30 | 3.07 | 3.11 | -0.01 | -0.32% | 67,919 |
| Feb 7, 2025 | 3.16 | 3.25 | 3.10 | 3.12 | -0.11 | -3.41% | 99,419 |
| Feb 6, 2025 | 3.23 | 3.30 | 3.20 | 3.23 | -0.09 | -2.71% | 63,000 |
| Feb 5, 2025 | 3.31 | 3.39 | 3.14 | 3.32 | 0.00 | 0.00% | 90,144 |
| Feb 4, 2025 | 3.55 | 3.59 | 3.30 | 3.32 | -0.21 | -5.95% | 106,700 |
| Feb 3, 2025 | 3.57 | 3.95 | 3.39 | 3.53 | -0.17 | -4.59% | 267,628 |
| Jan 31, 2025 | 3.88 | 3.88 | 3.50 | 3.70 | -0.10 | -2.63% | 96,800 |
| Jan 30, 2025 | 3.67 | 3.81 | 3.50 | 3.80 | 0.15 | 4.11% | 181,502 |
| Jan 29, 2025 | 3.89 | 3.93 | 3.61 | 3.65 | -0.28 | -7.12% | 168,005 |
| Jan 28, 2025 | 4.20 | 4.24 | 3.52 | 3.93 | -0.27 | -6.43% | 209,853 |
| Jan 27, 2025 | 4.10 | 4.39 | 3.97 | 4.20 | 0.17 | 4.22% | 298,231 |
| Jan 24, 2025 | 4.08 | 4.12 | 3.82 | 4.03 | -0.03 | -0.74% | 133,900 |
| Jan 23, 2025 | 4.10 | 4.10 | 3.91 | 4.06 | 0.07 | 1.75% | 74,100 |
| Jan 22, 2025 | 4.10 | 4.12 | 3.96 | 3.99 | -0.06 | -1.48% | 76,010 |
| Jan 21, 2025 | 3.91 | 4.06 | 3.91 | 4.05 | 0.14 | 3.58% | 102,500 |
| Jan 17, 2025 | 3.90 | 4.08 | 3.88 | 3.91 | 0.01 | 0.26% | 92,315 |
| Jan 16, 2025 | 3.86 | 3.95 | 3.82 | 3.90 | 0.05 | 1.30% | 127,900 |
| Jan 15, 2025 | 4.00 | 4.05 | 3.71 | 3.85 | -0.15 | -3.75% | 194,000 |
| Jan 14, 2025 | 3.90 | 4.08 | 3.65 | 4.00 | 0.30 | 8.11% | 359,300 |
| Jan 13, 2025 | 3.23 | 3.70 | 3.23 | 3.70 | 0.47 | 14.55% | 204,900 |
| Jan 10, 2025 | 3.51 | 3.60 | 3.20 | 3.23 | -0.33 | -9.27% | 127,547 |
| Jan 8, 2025 | 3.40 | 3.89 | 3.40 | 3.56 | 0.21 | 6.27% | 243,947 |
| Jan 7, 2025 | 3.17 | 3.39 | 3.13 | 3.35 | 0.18 | 5.68% | 206,800 |
| Jan 6, 2025 | 3.15 | 3.20 | 3.13 | 3.17 | 0.04 | 1.28% | 82,200 |
| Jan 3, 2025 | 3.09 | 3.13 | 3.07 | 3.13 | 0.03 | 0.97% | 27,820 |
| Jan 2, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 0.00 | 0.00% | 13,100 |
| Dec 31, 2024 | 3.10 | 3.10 | 3.06 | 3.10 | 0.00 | 0.00% | 40,600 |
| Dec 30, 2024 | 3.10 | 3.10 | 3.01 | 3.10 | 0.01 | 0.32% | 17,545 |
| Dec 27, 2024 | 3.12 | 3.15 | 3.06 | 3.09 | -0.01 | -0.32% | 34,749 |
| Dec 26, 2024 | 3.05 | 3.10 | 3.04 | 3.10 | 0.01 | 0.32% | 37,107 |
| Dec 24, 2024 | 3.10 | 3.10 | 3.06 | 3.09 | 0.01 | 0.32% | 15,600 |
| Dec 23, 2024 | 3.08 | 3.10 | 3.03 | 3.08 | -0.02 | -0.65% | 65,000 |
| Dec 20, 2024 | 3.15 | 3.15 | 3.06 | 3.10 | -0.03 | -0.96% | 26,104 |
| Dec 19, 2024 | 3.15 | 3.15 | 3.10 | 3.13 | -0.05 | -1.57% | 38,021 |
| Dec 18, 2024 | 3.20 | 3.20 | 3.14 | 3.18 | 0.06 | 1.92% | 73,700 |
| Dec 17, 2024 | 3.08 | 3.12 | 3.03 | 3.12 | 0.02 | 0.65% | 51,640 |
| Dec 16, 2024 | 3.05 | 3.10 | 3.00 | 3.10 | 0.03 | 0.98% | 27,600 |