Alpha Tau Medical Ltd (DRTS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.135 | -4.65517241379 | 2.9 | 3.14 | 2.67 | 100764 | 2.96811469 | CS |
| 4 | -0.4849 | -14.920459091 | 3.2499 | 3.3 | 2.46 | 73744 | 2.92894049 | CS |
| 12 | -0.2652 | -8.75189756452 | 3.0302 | 4.3866 | 2.46 | 96621 | 3.46571313 | CS |
| 26 | 0.495 | 21.8061674009 | 2.27 | 4.3866 | 2.11 | 61472 | 3.18434203 | CS |
| 52 | -0.185 | -6.27118644068 | 2.95 | 4.3866 | 1.75 | 47441 | 2.91765044 | CS |
| 156 | -8.785 | -76.0606060606 | 11.55 | 20.65 | 1.75 | 94178 | 8.47118781 | CS |
| 260 | -8.785 | -76.0606060606 | 11.55 | 20.65 | 1.75 | 94178 | 8.47118781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.765 | -0.05 | -1.60 | 2.77 | 2.84 | 2.729 | 34995 |
| 1741304100 | 2.81 | -0.18 | -6.02 | 2.79 | 3 | 2.79 | 70405 |
| 1741217700 | 2.99 | 0.13 | 4.55 | 2.86 | 2.99 | 2.67 | 59446 |
| 1741131300 | 2.86 | -0.05 | -1.72 | 2.88 | 2.998 | 2.84 | 53937 |
| 1741044900 | 2.91 | -0.11 | -3.64 | 2.99 | 3.07 | 2.85 | 33024 |
| 1740785700 | 3.02 | 0.25 | 9.03 | 2.77 | 3.14 | 2.69 | 300774 |
| 1740699300 | 2.77 | 0.07 | 2.59 | 2.71 | 2.87 | 2.46 | 220852 |
| 1740612900 | 2.7 | 0.02 | 0.75 | 2.68 | 2.805 | 2.66 | 57248 |
| 1740526500 | 2.68 | -0.06 | -2.19 | 2.75 | 2.7712 | 2.6075 | 65317 |
| 1740440100 | 2.74 | 0.06 | 2.24 | 2.68 | 2.7599999 | 2.66 | 30213 |
| 1740180900 | 2.68 | -0.19 | -6.62 | 2.8 | 2.97 | 2.65 | 51578 |
| 1740094500 | 2.87 | -0.12 | -4.11 | 2.99 | 2.99 | 2.8 | 65297 |
| 1740008100 | 2.993 | -0.09 | -2.82 | 3.09 | 3.11 | 2.95 | 49733 |
| 1739921700 | 3.08 | -0.06 | -1.91 | 3.18 | 3.19 | 2.975 | 49456 |
| 1739576100 | 3.14 | 0.08 | 2.61 | 3.14 | 3.145 | 3.02 | 31523 |
| 1739489700 | 3.06 | 0.03 | 0.99 | 3.02 | 3.0976 | 2.95 | 67894 |
| 1739403300 | 3.0299999 | -0.08 | -2.57 | 3.05 | 3.1 | 3.0099999 | 51987 |
| 1739316900 | 3.11 | 0 | 0.00 | 3.18 | 3.1993 | 3.07 | 21803 |
| 1739230500 | 3.11 | -0.01 | -0.32 | 3.12 | 3.3 | 3.07 | 67919 |
| 1738971300 | 3.12 | -0.11 | -3.41 | 3.23 | 3.25 | 3.1 | 98364 |
| 1738884900 | 3.23 | -0.12 | -3.58 | 3.23 | 3.3 | 3.2 | 62958 |
| 1738798500 | 3.35 | 0.03 | 0.90 | 3.31 | 3.39 | 3.14 | 90143 |
| 1738712100 | 3.32 | -0.21 | -5.95 | 3.55 | 3.5946 | 3.3 | 106172 |
| 1738625700 | 3.53 | -0.17 | -4.59 | 3.57 | 3.95 | 3.39 | 267380 |
| 1738366500 | 3.7 | -0.1 | -2.63 | 3.811 | 3.85 | 3.5 | 94159 |
| 1738280100 | 3.8 | 0.15 | 4.11 | 3.67 | 3.81 | 3.5 | 181388 |
| 1738193700 | 3.65 | -0.28 | -7.12 | 3.92 | 3.925 | 3.61 | 168005 |
| 1738107300 | 3.93 | -0.27 | -6.43 | 4.2 | 4.228 | 3.52 | 208055 |
| 1738020900 | 4.2 | 0.17 | 4.22 | 4.1 | 4.3865999 | 3.97 | 295331 |
| 1737761700 | 4.03 | 0.04 | 1.00 | 4.08 | 4.12 | 3.82 | 133087 |
| 1737675300 | 3.9902 | 0 | 0.00 | 3.9902 | 3.9902 | 3.9902 | 0 |
| 1737588900 | 3.9902 | -0.06 | -1.48 | 4.1 | 4.12 | 3.9646 | 75802 |
| 1737502500 | 4.05 | 0.14 | 3.58 | 3.91 | 4.0599999 | 3.91 | 101996 |
| 1737156900 | 3.91 | 0.01 | 0.26 | 3.9 | 4.08 | 3.875 | 92315 |
| 1737070500 | 3.9 | 0.05 | 1.30 | 3.86 | 3.95 | 3.8166 | 127886 |
| 1736984100 | 3.85 | -0.15 | -3.75 | 4 | 4.05 | 3.71 | 191758 |
| 1736897700 | 4 | 0.3 | 8.11 | 3.9 | 4.0799 | 3.65 | 359276 |
| 1736811300 | 3.7 | 0.47 | 14.55 | 3.23 | 3.7 | 3.23 | 204859 |
| 1736552100 | 3.23 | -0.33 | -9.27 | 3.51 | 3.6 | 3.2 | 127032 |
| 1736379300 | 3.56 | 0.21 | 6.27 | 3.4 | 3.89 | 3.4 | 243947 |
| 1736292900 | 3.35 | 0.18 | 5.68 | 3.17 | 3.3899 | 3.13 | 206782 |
| 1736206500 | 3.17 | 0.04 | 1.28 | 3.15 | 3.2 | 3.13 | 82169 |
| 1735947300 | 3.13 | 0.03 | 0.97 | 3.1 | 3.13 | 3.07 | 27820 |
| 1735860900 | 3.1 | 0 | 0.00 | 3.06 | 3.1 | 3.06 | 13057 |
| 1735688100 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.06 | 40586 |
| 1735601700 | 3.1 | 0.01 | 0.32 | 3.1 | 3.1 | 3.0099999 | 17545 |
| 1735342500 | 3.09 | -0.01 | -0.32 | 3.1 | 3.15 | 3.06 | 34554 |
| 1735256100 | 3.0999 | -0 | -0.00 | 3.09 | 3.1 | 3.04 | 37107 |
| 1735077840 | 3.1 | 0.02 | 0.65 | 3.1 | 3.1 | 3.06 | 15574 |
| 1734996900 | 3.08 | -0.02 | -0.65 | 3.08 | 3.1 | 3.0299999 | 64971 |
| 1734737700 | 3.1 | -0.03 | -0.80 | 3.12 | 3.1499 | 3.06 | 26104 |
| 1734651300 | 3.125 | -0.06 | -1.73 | 3.18 | 3.18 | 3.1 | 38021 |
| 1734564900 | 3.18 | 0.06 | 1.92 | 3.2 | 3.2 | 3.14 | 73689 |
| 1734478500 | 3.12 | 0.02 | 0.65 | 3.08 | 3.12 | 3.0299999 | 51640 |
| 1734392100 | 3.1 | 0.03 | 0.98 | 3.05 | 3.1 | 3 | 27562 |
| 1734132900 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 2.88 | 22269 |
| 1734046500 | 3.07 | 0 | 0.00 | 3.07 | 3.1099 | 3.05 | 18744 |
| 1733960100 | 3.07 | 0.04 | 1.32 | 3.06 | 3.095 | 2.93 | 28251 |
| 1733873700 | 3.0299999 | -0.04 | -1.30 | 3.05 | 3.07 | 3 | 74243 |
| 1733787300 | 3.07 | 0.07 | 2.33 | 3 | 3.08 | 2.96 | 78083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
