Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Tau Medical Ltd. - Warrant (NQ: DRTSW )

0.2400 +0.0100 (+4.35%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.2475 0.2500 0.2204 0.2400 9,302 +0.01(+4.35%)
May 30, 2024 0.2500 0.2500 0.2299 0.2300 7,100 -0.01(-4.17%)
May 29, 2024 0.2500 0.2700 0.2398 0.2400 19,827 +0.00(+0.00%)
May 28, 2024 0.2500 0.2500 0.2400 0.2400 49,091 +0.00(+0.00%)
May 24, 2024 0.2499 0.2499 0.2398 0.2400 5,000 +0.03(+16.90%)
May 23, 2024 0.1977 0.2500 0.1977 0.2053 34,659 +0.01(+2.70%)
May 22, 2024 0.1504 0.2576 0.1504 0.1999 32,019 -0.02(-9.10%)
May 21, 2024 0.2201 0.2208 0.2181 0.2199 1,130 -0.01(-2.27%)
May 20, 2024 0.2499 0.2600 0.2160 0.2250 21,500 -0.02(-9.96%)
May 17, 2024 0.2140 0.2499 0.2140 0.2499 2,502 +0.03(+13.59%)
May 16, 2024 0.2450 0.2450 0.2200 0.2200 1,863 -0.02(-8.33%)
May 15, 2024 0.2400 0.2400 0.2400 0.2400 1,408 +0.01(+3.58%)
May 13, 2024 0.2317 1 +0.00(+0.74%)
May 10, 2024 0.2300 0.2323 0.2300 0.2300 3,202 -0.01(-4.17%)
May 07, 2024 0.2400 31 -0.01(-4.00%)
May 06, 2024 0.2500 0.2500 0.2300 0.2500 2,139 -0.01(-3.85%)
May 03, 2024 0.2104 0.2600 0.2103 0.2600 9,112 +0.02(+10.12%)
May 02, 2024 0.2225 0.2361 0.2100 0.2361 38,694 +0.01(+6.16%)
May 01, 2024 0.1819 0.2224 0.1800 0.2224 5,756 +0.03(+15.89%)
Apr 30, 2024 0.2099 0.2174 0.1903 0.1919 5,123 -0.01(-6.34%)
Apr 29, 2024 0.1902 0.2499 0.1902 0.2049 1,744 -0.00(-2.34%)
Apr 26, 2024 0.1950 0.2098 0.1950 0.2098 3,316 +0.02(+10.42%)
Apr 25, 2024 0.1800 0.1900 0.1800 0.1900 37,315 -0.01(-5.00%)
Apr 24, 2024 0.2100 0.2100 0.1900 0.2000 19,702 -0.03(-14.86%)
Apr 18, 2024 0.2349 20 +0.02(+10.75%)
Apr 17, 2024 0.2327 0.2350 0.2121 0.2121 6,100 +0.00(+1.00%)
Apr 15, 2024 0.2100 0 -0.02(-10.33%)
Apr 12, 2024 0.2101 0.2350 0.2101 0.2342 6,800 -0.02(-6.32%)
Apr 11, 2024 0.2500 0.2507 0.2500 0.2500 2,395 -0.01(-1.96%)
Apr 10, 2024 0.2619 0.2619 0.2550 0.2550 1,903 -0.01(-1.92%)
Apr 09, 2024 0.2619 0.2619 0.2600 0.2600 450 +0.01(+3.38%)
Apr 08, 2024 0.2525 0.2525 0.2525 0.2515 69,205 -0.01(-3.97%)
Apr 05, 2024 0.2619 0.2619 0.2619 0.2619 204 +0.01(+3.27%)
Apr 04, 2024 0.2536 0.2536 0.2536 0.2536 1,125 -0.01(-3.13%)
Apr 03, 2024 0.2593 0.2619 0.2593 0.2618 600 +0.01(+4.72%)
Apr 02, 2024 0.2559 0.2559 0.2500 0.2500 3,700 -0.00(-0.04%)
Mar 28, 2024 0.2501 101 -0.01(-4.87%)
Mar 27, 2024 0.2211 0.2629 0.2211 0.2629 518 +0.01(+5.16%)
Mar 26, 2024 0.2589 0.2589 0.2500 0.2500 1,800 -0.02(-5.94%)
Mar 25, 2024 0.2202 0.2697 0.2201 0.2658 4,240 +0.02(+6.32%)
Mar 22, 2024 0.2738 0.2738 0.2181 0.2500 3,272 +0.00(+0.00%)
Mar 20, 2024 0.2500 0 -0.00(-1.38%)
Mar 19, 2024 0.2703 0.2727 0.2400 0.2535 13,056 -0.03(-10.30%)
Mar 18, 2024 0.2745 0.2975 0.2650 0.2826 17,977 +0.03(+9.96%)
Mar 15, 2024 0.2550 0.2875 0.2511 0.2570 13,111 +0.00(+0.78%)
Mar 13, 2024 0.2550 1 -0.01(-1.92%)
Mar 11, 2024 0.2600 0 +0.01(+4.00%)
Mar 08, 2024 0.2600 0.2800 0.2500 0.2500 3,457 -0.00(-1.92%)
Mar 07, 2024 0.2549 0.2549 0.2549 0.2549 219 +0.00(+1.96%)
Mar 06, 2024 0.2500 0.2500 0.2475 0.2500 66,230 -0.03(-10.65%)
Mar 05, 2024 0.2501 0.2798 0.2500 0.2798 1,696 +0.02(+7.62%)
Mar 04, 2024 0.2500 0.2600 0.2500 0.2600 10,016 +0.01(+4.00%)
Mar 01, 2024 0.2800 0.2800 0.2500 0.2500 6,500 +0.00(+0.00%)
Feb 29, 2024 0.2500 0.2500 0.2500 0.2500 2,053 -0.03(-10.71%)
Feb 27, 2024 0.2800 0 +0.00(+0.00%)
Feb 26, 2024 0.2800 0.2800 0.2800 0.2800 2,500 +0.02(+5.66%)
Feb 23, 2024 0.2500 0.2799 0.2500 0.2650 300 +0.01(+5.96%)
Feb 22, 2024 0.2500 0.2501 0.2500 0.2501 700 +0.00(+0.04%)
Feb 21, 2024 0.2525 0.2525 0.2500 0.2500 5,154 -0.03(-10.68%)
Feb 13, 2024 0.2799 0 -0.01(-3.45%)
Feb 12, 2024 0.2501 0.2899 0.2500 0.2899 6,604 +0.00(+0.00%)
Feb 09, 2024 0.2871 0.2899 0.2871 0.2899 1,800 +0.04(+15.96%)
Feb 06, 2024 0.2500 0 +0.00(+0.00%)
Feb 05, 2024 0.2900 0.2900 0.2388 0.2500 13,347 -0.04(-13.79%)
Feb 02, 2024 0.2900 0.2900 0.2900 0.2900 1,000 +0.03(+11.54%)
Feb 01, 2024 0.2626 0.2626 0.2600 0.2600 500 +0.01(+5.56%)
Jan 31, 2024 0.2723 0.2900 0.2463 0.2463 7,846 -0.04(-15.07%)
Jan 30, 2024 0.2900 0.2900 0.2900 0.2900 1,000 +0.04(+15.95%)
Jan 29, 2024 0.2500 0.2501 0.2259 0.2501 7,839 -0.05(-16.63%)
Jan 26, 2024 0.3000 0.3000 0.3000 0.3000 800 +0.05(+19.52%)
Jan 25, 2024 0.2050 0.2974 0.1970 0.2510 10,611 -0.04(-14.80%)
Jan 24, 2024 0.2946 0.3000 0.2916 0.2946 15,900 +0.02(+7.64%)
Jan 23, 2024 0.2738 0.2738 0.2500 0.2737 17,674 +0.02(+9.48%)
Jan 22, 2024 0.2701 0.2701 0.2475 0.2500 6,902 -0.03(-11.47%)
Jan 19, 2024 0.2824 0.2824 0.2824 0.2824 470 -0.01(-4.24%)
Jan 18, 2024 0.2500 0.2949 0.1900 0.2949 28,653 +0.03(+10.04%)
Jan 17, 2024 0.2620 0.2680 0.2620 0.2680 2,000 -0.01(-2.19%)
Jan 11, 2024 0.2740 0 +0.02(+9.60%)
Jan 09, 2024 0.2500 0 -0.02(-8.73%)
Jan 08, 2024 0.2713 0.2739 0.2125 0.2739 15,206 -0.02(-7.93%)
Jan 04, 2024 0.2975 12 +0.04(+14.42%)
Jan 03, 2024 0.2199 0.2600 0.2177 0.2600 15,210 +0.03(+14.34%)
Jan 02, 2024 0.2274 0.2274 0.2274 0.2274 100 +0.03(+18.07%)
Dec 29, 2023 0.1906 0.2000 0.1904 0.1926 73,646 +0.00(+1.05%)
Dec 28, 2023 0.2500 0.2500 0.1904 0.1906 42,354 -0.00(-2.41%)
Dec 27, 2023 0.2290 0.2291 0.1902 0.1953 31,400 -0.03(-14.75%)
Dec 26, 2023 0.2100 0.2291 0.1939 0.2291 7,041 +0.01(+6.56%)
Dec 22, 2023 0.2250 0.2250 0.2150 0.2150 2,501 +0.02(+13.16%)
Dec 21, 2023 0.1800 0.1900 0.1800 0.1900 25,947 +0.00(+2.10%)
Dec 20, 2023 0.1861 0.1861 0.1861 0.1861 526 -0.01(-6.95%)
Dec 18, 2023 0.2000 12 +0.01(+8.05%)
Dec 15, 2023 0.1986 0.2000 0.1851 0.1851 637 +0.01(+2.83%)
Dec 14, 2023 0.2000 0.2100 0.1400 0.1800 292,651 -0.02(-8.91%)
Dec 13, 2023 0.1980 0.2000 0.1975 0.1976 20,891 -0.00(-1.20%)
Dec 12, 2023 0.2200 0.2675 0.1917 0.2000 39,031 -0.01(-4.90%)
Dec 11, 2023 0.2200 0.2200 0.2103 0.2103 5,900 -0.01(-4.41%)
Dec 08, 2023 0.2200 0.2200 0.2025 0.2200 24,653 +0.03(+18.28%)
Dec 07, 2023 0.2400 0.2700 0.1860 0.1860 20,875 -0.06(-22.89%)
Dec 06, 2023 0.2401 0.2412 0.2401 0.2412 1,429 -0.00(-0.37%)
Dec 05, 2023 0.2401 0.2500 0.2401 0.2421 4,687 -0.03(-10.30%)
Dec 04, 2023 0.2500 0.2700 0.2500 0.2699 6,405 +0.00(+0.00%)
Nov 30, 2023 0.2699 0 +0.02(+7.96%)
Nov 28, 2023 0.2500 0 +0.01(+4.17%)
Nov 27, 2023 0.2400 0.2400 0.2400 0.2400 510 -0.01(-3.50%)
Nov 22, 2023 0.2487 0 +0.00(+0.48%)
Nov 21, 2023 0.2475 0.2475 0.2474 0.2475 1,124 -0.01(-3.88%)
Nov 20, 2023 0.2575 0.2575 0.2575 0.2575 100 -0.00(-0.96%)
Nov 15, 2023 0.2600 0 -0.01(-2.80%)
Nov 14, 2023 0.2201 0.2675 0.2201 0.2675 27,444 +0.03(+13.78%)
Nov 13, 2023 0.2351 0.2351 0.2351 0.2351 25,000 +0.00(+0.04%)
Nov 10, 2023 0.2350 0.2350 0.2327 0.2350 21,259 -0.03(-12.15%)
Nov 07, 2023 0.2675 0 +0.02(+7.00%)
Nov 06, 2023 0.2672 0.2690 0.2300 0.2500 605 -0.02(-7.37%)
Nov 02, 2023 0.2699 0 +0.02(+7.96%)
Oct 31, 2023 0.2500 0 -0.01(-2.69%)
Oct 30, 2023 0.2870 0.2898 0.2870 0.2569 25,973 -0.00(-1.15%)
Oct 26, 2023 0.2599 0 -0.04(-12.55%)
Oct 24, 2023 0.2972 0 -0.03(-8.50%)
Oct 18, 2023 0.3248 0 +0.05(+20.30%)
Oct 16, 2023 0.2700 0 -0.03(-9.94%)
Oct 13, 2023 0.3000 0.3149 0.2969 0.2998 10,430 +0.01(+3.38%)
Oct 12, 2023 0.2465 0.2900 0.2465 0.2900 126,396 +0.04(+16.00%)
Oct 11, 2023 0.2551 0.2600 0.2460 0.2500 28,900 +0.00(+0.00%)
Oct 10, 2023 0.2500 0.2500 0.2500 0.2500 100 -0.03(-10.68%)
Oct 06, 2023 0.2799 0 +0.01(+5.62%)
Oct 05, 2023 0.2800 0.2800 0.2650 0.2650 7,101 -0.02(-5.36%)
Oct 04, 2023 0.2800 0.2800 0.2800 0.2800 101 +0.00(+0.00%)
Oct 02, 2023 0.2800 0 +0.01(+5.54%)
Sep 26, 2023 0.2653 0 +0.00(+1.65%)
Sep 25, 2023 0.2625 0.2700 0.2610 0.2610 3,762 -0.02(-6.75%)
Sep 20, 2023 0.2799 0 +0.01(+3.28%)
Sep 19, 2023 0.2772 0.2800 0.2673 0.2710 24,052 -0.01(-2.34%)
Sep 18, 2023 0.2772 0.2800 0.2700 0.2775 21,404 -0.00(-0.75%)
Sep 15, 2023 0.2800 0.2800 0.2694 0.2796 12,051 +0.01(+3.52%)
Sep 14, 2023 0.2701 0.2701 0.2701 0.2701 200 -0.03(-9.97%)
Sep 13, 2023 0.3474 0.3474 0.3000 0.3000 200 +0.02(+9.09%)
Sep 12, 2023 0.2700 0.3000 0.2700 0.2750 6,749 +0.01(+1.85%)
Sep 08, 2023 0.2700 0 -0.03(-10.00%)
Sep 05, 2023 0.3000 200 -0.03(-7.69%)
Sep 01, 2023 0.3250 0.3250 0.3250 0.3250 1,000 +0.09(+35.42%)
Aug 31, 2023 0.2826 0.2974 0.2400 0.2400 20,384 -0.03(-11.11%)
Aug 30, 2023 0.2601 0.3000 0.2601 0.2700 3,200 -0.03(-11.33%)
Aug 25, 2023 0.3045 0 -0.04(-12.37%)
Aug 24, 2023 0.3455 0.3475 0.2850 0.3475 17,632 -0.00(-0.43%)
Aug 23, 2023 0.3770 0.3770 0.3391 0.3490 520 +0.01(+2.92%)
Aug 22, 2023 0.3770 0.3770 0.3045 0.3391 14,090 +0.01(+2.79%)
Aug 18, 2023 0.3299 0 +0.04(+13.96%)
Aug 16, 2023 0.2895 9,100 +0.03(+11.35%)
Aug 15, 2023 0.2600 0.2750 0.2600 0.2600 1,650 -0.02(-5.45%)
Aug 14, 2023 0.2750 0.2750 0.2400 0.2750 30,235 -0.05(-16.67%)
Aug 10, 2023 0.3300 0 -0.00(-0.12%)
Aug 08, 2023 0.3304 0 +0.03(+10.17%)
Aug 04, 2023 0.2999 0 -0.00(-0.03%)
Aug 03, 2023 0.3000 0.3037 0.3000 0.3000 8,510 -0.01(-2.25%)
Aug 02, 2023 0.3069 0.3099 0.3069 0.3069 516 +0.01(+2.30%)
Aug 01, 2023 0.3100 0.3100 0.3000 0.3000 39,622 -0.01(-1.67%)
Jul 31, 2023 0.3427 0.3427 0.3051 0.3051 55,980 -0.09(-22.25%)
Jul 27, 2023 0.3924 0 +0.03(+8.97%)
Jul 25, 2023 0.3601 98 -0.01(-3.97%)
Jul 24, 2023 0.3796 0.3800 0.3750 0.3750 5,141 -0.00(-0.08%)
Jul 21, 2023 0.3753 0.3753 0.3753 0.3753 322 +0.00(+0.03%)
Jul 17, 2023 0.3752 0 -0.01(-3.55%)
Jul 14, 2023 0.3890 0.3890 0.3890 0.3890 109 -0.00(-0.99%)
Jul 13, 2023 0.3929 0.3929 0.3929 0.3929 116 +0.00(+0.00%)
Jul 12, 2023 0.3891 0.3929 0.3891 0.3929 625 +0.02(+5.87%)
Jul 11, 2023 0.3932 0.3935 0.3710 0.3711 4,645 -0.02(-5.69%)
Jul 10, 2023 0.3935 0.3935 0.3935 0.3935 114 +0.00(+0.00%)
Jul 06, 2023 0.3935 0 -0.00(-0.10%)
Jul 05, 2023 0.3950 0.3950 0.3926 0.3939 13,546 +0.00(+1.03%)
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.