Alpha Tau Medical Ltd. - Ordinary Shares (DRTS)
2.6000
0.00 (0.00%)
Alpha Tau Medical Ltd. is a medical technology company that specializes in the development of innovative cancer treatment solutions
The company is focused on advancing its proprietary alpha-particle radiation therapy, which aims to target and destroy cancerous cells while minimizing damage to surrounding healthy tissue. By leveraging this unique approach to radiotherapy, Alpha Tau Medical seeks to offer patients new options in their fight against cancer, with an emphasis on improving patient outcomes and enhancing quality of life. The company's research and development efforts are guided by a commitment to scientific excellence and the potential to revolutionize cancer treatment paradigms.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2025 | 2.69 | 2.88 | 2.59 | 2.60 | 61,661 | 2.60 |
| 3/19/2025 | 2.64 | 2.73 | 2.58 | 2.60 | 75,915 | 2.60 |
| 3/18/2025 | 2.60 | 2.66 | 2.59 | 2.62 | 21,466 | 2.62 |
| 3/17/2025 | 2.66 | 2.70 | 2.61 | 2.66 | 42,208 | 2.66 |
| 3/14/2025 | 2.66 | 2.73 | 2.55 | 2.65 | 20,364 | 2.65 |
| 3/13/2025 | 2.69 | 2.70 | 2.61 | 2.62 | 7,100 | 2.62 |
| 3/12/2025 | 2.65 | 2.73 | 2.61 | 2.66 | 18,824 | 2.66 |
| 3/11/2025 | 2.64 | 2.69 | 2.59 | 2.60 | 30,886 | 2.60 |
| 3/10/2025 | 2.79 | 2.91 | 2.61 | 2.63 | 62,813 | 2.63 |
| 3/07/2025 | 2.77 | 2.84 | 2.73 | 2.77 | 34,995 | 2.77 |
| 3/06/2025 | 2.79 | 3.00 | 2.79 | 2.81 | 70,405 | 2.81 |
| 3/05/2025 | 2.86 | 2.99 | 2.67 | 2.99 | 59,446 | 2.99 |
| 3/04/2025 | 2.98 | 3.00 | 2.84 | 2.86 | 53,937 | 2.86 |
| 3/03/2025 | 3.00 | 3.04 | 2.85 | 2.91 | 33,024 | 2.91 |
| 2/28/2025 | 2.77 | 3.14 | 2.69 | 3.02 | 300,774 | 3.02 |
| 2/27/2025 | 2.71 | 2.87 | 2.46 | 2.77 | 220,852 | 2.77 |
| 2/26/2025 | 2.73 | 2.81 | 2.66 | 2.70 | 57,248 | 2.70 |
| 2/25/2025 | 2.75 | 2.77 | 2.61 | 2.68 | 65,317 | 2.68 |
| 2/24/2025 | 2.68 | 2.76 | 2.66 | 2.74 | 30,213 | 2.74 |
| 2/21/2025 | 2.80 | 2.97 | 2.65 | 2.68 | 51,620 | 2.68 |
| 2/20/2025 | 2.99 | 2.99 | 2.80 | 2.87 | 65,297 | 2.87 |
| 2/19/2025 | 3.09 | 3.11 | 2.95 | 2.99 | 49,733 | 2.99 |
| 2/18/2025 | 3.18 | 3.19 | 2.98 | 3.08 | 49,556 | 3.08 |
| 2/14/2025 | 3.14 | 3.15 | 3.02 | 3.14 | 31,523 | 3.14 |
| 2/13/2025 | 3.01 | 3.10 | 2.95 | 3.06 | 67,794 | 3.06 |
| 2/12/2025 | 3.05 | 3.10 | 3.01 | 3.03 | 51,987 | 3.03 |
| 2/11/2025 | 3.18 | 3.20 | 3.07 | 3.11 | 21,803 | 3.11 |
| 2/10/2025 | 3.25 | 3.30 | 3.07 | 3.11 | 67,919 | 3.11 |
| 2/07/2025 | 3.16 | 3.25 | 3.10 | 3.12 | 99,419 | 3.12 |
| 2/06/2025 | 3.23 | 3.30 | 3.20 | 3.23 | 62,958 | 3.23 |
| 2/05/2025 | 3.31 | 3.39 | 3.14 | 3.32 | 90,143 | 3.32 |
| 2/04/2025 | 3.55 | 3.59 | 3.30 | 3.32 | 106,172 | 3.32 |
| 2/03/2025 | 3.57 | 3.95 | 3.39 | 3.53 | 267,380 | 3.53 |
| 1/31/2025 | 3.88 | 3.88 | 3.50 | 3.70 | 96,780 | 3.70 |
| 1/30/2025 | 3.67 | 3.81 | 3.50 | 3.80 | 181,502 | 3.80 |
| 1/29/2025 | 3.89 | 3.92 | 3.61 | 3.65 | 168,005 | 3.65 |
| 1/28/2025 | 4.20 | 4.24 | 3.52 | 3.93 | 209,773 | 3.93 |
| 1/27/2025 | 4.10 | 4.39 | 3.97 | 4.20 | 297,215 | 4.20 |
| 1/24/2025 | 4.08 | 4.12 | 3.82 | 4.03 | 133,865 | 4.03 |
| 1/23/2025 | 4.10 | 4.10 | 3.91 | 4.06 | 73,181 | 4.06 |
| 1/22/2025 | 4.10 | 4.12 | 3.96 | 3.99 | 76,010 | 3.99 |
| 1/21/2025 | 3.91 | 4.06 | 3.91 | 4.05 | 102,011 | 4.05 |
| 1/17/2025 | 3.90 | 4.08 | 3.88 | 3.91 | 92,315 | 3.91 |
| 1/16/2025 | 3.86 | 3.95 | 3.82 | 3.90 | 127,886 | 3.90 |
| 1/15/2025 | 4.00 | 4.05 | 3.71 | 3.85 | 193,955 | 3.85 |
| 1/14/2025 | 3.90 | 4.08 | 3.65 | 4.00 | 359,276 | 4.00 |
| 1/13/2025 | 3.23 | 3.70 | 3.23 | 3.70 | 204,859 | 3.70 |
| 1/10/2025 | 3.51 | 3.60 | 3.20 | 3.23 | 127,547 | 3.23 |
| 1/08/2025 | 3.40 | 3.89 | 3.40 | 3.56 | 243,947 | 3.56 |
| 1/07/2025 | 3.17 | 3.39 | 3.13 | 3.35 | 206,782 | 3.35 |
| 1/06/2025 | 3.15 | 3.20 | 3.13 | 3.17 | 82,169 | 3.17 |
| 1/03/2025 | 3.09 | 3.13 | 3.07 | 3.13 | 27,820 | 3.13 |
| 1/02/2025 | 3.06 | 3.10 | 3.06 | 3.10 | 13,057 | 3.10 |
| 12/31/2024 | 3.10 | 0.00 | 3.10 | 3.10 | 0 | 3.10 |
| 12/30/2024 | 3.10 | 3.10 | 3.01 | 3.10 | 17,545 | 3.10 |
| 12/27/2024 | 3.12 | 3.15 | 3.06 | 3.09 | 34,554 | 3.09 |
| 12/26/2024 | 3.05 | 3.10 | 3.04 | 3.10 | 37,107 | 3.10 |
| 12/24/2024 | 3.10 | 3.10 | 3.06 | 3.09 | 15,574 | 3.09 |
| 12/23/2024 | 3.08 | 3.10 | 3.03 | 3.08 | 64,971 | 3.08 |