Alpha Tau Medical Ltd.DRTSWNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1.16 | $1.18 | $1.15 | $1.15 | 10,160 |
| 3/2/2026 | $1.17 | $1.22 | $1.17 | $1.21 | 4,842 |
| 2/27/2026 | $1.35 | $1.38 | $1.15 | $1.21 | 39,846 |
| 2/26/2026 | $1.46 | $1.46 | $1.35 | $1.37 | 25,685 |
| 2/25/2026 | $1.37 | $1.50 | $1.30 | $1.50 | 80,030 |
| 2/24/2026 | $1.17 | $1.23 | $1.17 | $1.19 | 22,275 |
| 2/23/2026 | $1.13 | $1.17 | $1.08 | $1.17 | 41,363 |
| 2/20/2026 | $1.12 | $1.15 | $1.08 | $1.12 | 8,880 |
| 2/19/2026 | $1.09 | $1.10 | $1.02 | $1.10 | 6,180 |
| 2/18/2026 | $1.15 | $1.16 | $1.10 | $1.13 | 15,291 |
| 2/17/2026 | $1.17 | $1.19 | $1.08 | $1.15 | 12,948 |
| 2/13/2026 | $1.21 | $1.21 | $1.07 | $1.14 | 12,945 |
| 2/12/2026 | $1.20 | $1.20 | $1.08 | $1.13 | 9,279 |
| 2/11/2026 | $1.11 | $1.15 | $1.08 | $1.14 | 30,533 |
| 2/10/2026 | $1.14 | $1.15 | $1.08 | $1.11 | 117,883 |
| 2/9/2026 | $0.99 | $1.15 | $0.99 | $1.12 | 47,642 |
| 2/6/2026 | $1.00 | $1.00 | $0.99 | $0.99 | 3,440 |
| 2/5/2026 | $1.10 | $1.10 | $0.86 | $0.86 | 16,891 |
| 2/4/2026 | $0.93 | $1.08 | $0.93 | $1.08 | 31,168 |
| 2/3/2026 | $0.99 | $1.04 | $0.90 | $0.96 | 39,015 |
| 2/2/2026 | $0.90 | $1.12 | $0.87 | $0.87 | 6,998 |
| 1/30/2026 | $0.94 | $0.94 | $0.91 | $0.91 | 19,730 |
| 1/29/2026 | $1.11 | $1.12 | $0.93 | $0.95 | 21,704 |
| 1/28/2026 | $0.98 | $1.07 | $0.95 | $1.05 | 69,501 |
| 1/27/2026 | $0.98 | $1.00 | $0.87 | $0.95 | 235,822 |
| 1/26/2026 | $0.82 | $1.00 | $0.82 | $0.89 | 85,195 |
| 1/23/2026 | $0.84 | $1.00 | $0.80 | $0.92 | 67,293 |
| 1/22/2026 | $0.82 | $1.00 | $0.82 | $0.98 | 151,941 |
| 1/21/2026 | $0.90 | $0.90 | $0.73 | $0.81 | 25,423 |
| 1/20/2026 | $0.84 | $0.85 | $0.76 | $0.78 | 27,465 |
| 1/16/2026 | $1.00 | $1.00 | $0.86 | $0.95 | 25,315 |
| 1/15/2026 | $0.96 | $1.18 | $0.95 | $1.09 | 194,888 |
| 1/14/2026 | $0.73 | $1.10 | $0.73 | $0.96 | 165,137 |
| 1/13/2026 | $0.83 | $0.83 | $0.60 | $0.65 | 32,477 |
| 1/12/2026 | $0.61 | $0.78 | $0.60 | $0.78 | 103,962 |
| 1/9/2026 | $0.50 | $0.63 | $0.50 | $0.61 | 342,798 |
| 1/8/2026 | $0.48 | $0.51 | $0.48 | $0.49 | 153,611 |
| 1/7/2026 | $0.46 | $0.48 | $0.46 | $0.48 | 7,903 |
| 1/6/2026 | $0.43 | $0.50 | $0.38 | $0.47 | 165,034 |
| 1/5/2026 | $0.36 | $0.43 | $0.36 | $0.43 | 53,086 |
| 1/2/2026 | $0.34 | $0.37 | $0.34 | $0.37 | 2,552 |
| 12/31/2025 | $0.35 | $0.37 | $0.33 | $0.34 | 20,369 |
| 12/30/2025 | $0.34 | $0.35 | $0.34 | $0.35 | 1,166 |
| 12/29/2025 | $0.35 | $0.35 | $0.35 | $0.35 | 20 |
| 12/26/2025 | $0.34 | $0.34 | $0.34 | $0.34 | 1,115 |
| 12/23/2025 | $0.32 | $0.36 | $0.32 | $0.32 | 40,439 |
| 12/22/2025 | $0.34 | $0.34 | $0.32 | $0.32 | 12,866 |
| 12/19/2025 | $0.35 | $0.35 | $0.33 | $0.34 | 4,312 |
| 12/18/2025 | $0.33 | $0.33 | $0.33 | $0.33 | 790 |
| 12/17/2025 | $0.35 | $0.36 | $0.35 | $0.35 | 4,300 |
| 12/16/2025 | $0.35 | $0.37 | $0.34 | $0.36 | 3,474 |
| 12/15/2025 | $0.35 | $0.35 | $0.35 | $0.35 | 2,071 |
| 12/12/2025 | $0.36 | $0.36 | $0.35 | $0.35 | 6,597 |
| 12/11/2025 | $0.39 | $0.39 | $0.34 | $0.37 | 5,622 |
| 12/10/2025 | $0.39 | $0.45 | $0.33 | $0.37 | 58,204 |
| 12/9/2025 | $0.33 | $0.34 | $0.30 | $0.33 | 9,641 |
| 12/5/2025 | $0.31 | $0.36 | $0.28 | $0.34 | 20,077 |