5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
+26.13%
3 MONTH PERFORMANCE
+73.78%
6 MONTH PERFORMANCE
+86.19%
YEAR-TO-DATE PERFORMANCE
+26.13%
1 YEAR PERFORMANCE
+28.20%
Alpha Tau Medical Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $3.90 | $3.91 (0.26%) | $4.08 | $3.88 | 92,315 | $273.20 M |
01/16/2025 | $3.86 | $3.90 (1.04%) | $3.95 | $3.82 | 127,900 | $272.50 M |
01/15/2025 | $4.00 | $3.85 (-3.75%) | $4.05 | $3.71 | 194,000 | $269.01 M |
01/14/2025 | $3.90 | $4.00 (2.56%) | $4.08 | $3.65 | 359,300 | $279.49 M |
01/13/2025 | $3.23 | $3.70 (14.55%) | $3.70 | $3.23 | 204,900 | $258.53 M |
01/10/2025 | $3.51 | $3.23 (-7.98%) | $3.60 | $3.20 | 127,547 | $225.69 M |
01/08/2025 | $3.40 | $3.56 (4.71%) | $3.89 | $3.40 | 243,947 | $248.74 M |
01/07/2025 | $3.17 | $3.35 (5.68%) | $3.39 | $3.13 | 206,800 | $234.07 M |
01/06/2025 | $3.15 | $3.17 (0.63%) | $3.20 | $3.13 | 82,200 | $221.49 M |
01/03/2025 | $3.09 | $3.13 (1.29%) | $3.13 | $3.07 | 27,820 | $218.70 M |
01/02/2025 | $3.06 | $3.10 (1.31%) | $3.10 | $3.06 | 13,100 | $216.60 M |
12/31/2024 | $3.10 | $3.10 (0%) | $3.10 | $3.06 | 40,600 | $216.60 M |
12/30/2024 | $3.10 | $3.10 (0%) | $3.10 | $3.01 | 17,545 | $216.60 M |
12/27/2024 | $3.12 | $3.09 (-0.96%) | $3.15 | $3.06 | 34,749 | $215.90 M |
12/26/2024 | $3.05 | $3.10 (1.64%) | $3.10 | $3.04 | 37,107 | $216.60 M |
12/24/2024 | $3.10 | $3.09 (-0.32%) | $3.10 | $3.06 | 15,600 | $215.90 M |
12/23/2024 | $3.08 | $3.08 (0%) | $3.10 | $3.03 | 65,000 | $215.20 M |
12/20/2024 | $3.15 | $3.10 (-1.59%) | $3.15 | $3.06 | 26,104 | $216.60 M |
12/19/2024 | $3.15 | $3.13 (-0.63%) | $3.15 | $3.10 | 38,021 | $218.70 M |
12/18/2024 | $3.20 | $3.18 (-0.63%) | $3.20 | $3.14 | 73,700 | $222.19 M |
12/17/2024 | $3.08 | $3.12 (1.3%) | $3.12 | $3.03 | 51,640 | $218.00 M |
12/16/2024 | $3.05 | $3.10 (1.64%) | $3.10 | $3.00 | 27,600 | $216.60 M |
12/13/2024 | $3.03 | $3.07 (1.32%) | $3.07 | $2.88 | 22,300 | $214.51 M |
12/12/2024 | $3.07 | $3.07 (0%) | $3.11 | $3.05 | 18,744 | $214.51 M |
12/11/2024 | $3.06 | $3.07 (0.33%) | $3.10 | $2.93 | 28,300 | $214.51 M |
12/10/2024 | $3.05 | $3.03 (-0.66%) | $3.07 | $3.00 | 74,243 | $211.71 M |
12/09/2024 | $3.00 | $3.07 (2.33%) | $3.08 | $2.96 | 78,100 | $214.51 M |
12/06/2024 | $3.00 | $3.00 (0%) | $3.04 | $2.96 | 62,646 | $209.61 M |
12/05/2024 | $3.00 | $3.00 (0%) | $3.01 | $2.97 | 24,235 | $209.61 M |
12/04/2024 | $2.99 | $3.00 (0.33%) | $3.05 | $2.97 | 71,500 | $209.61 M |
12/03/2024 | $3.00 | $3.01 (0.33%) | $3.02 | $2.94 | 99,309 | $210.31 M |
12/02/2024 | $2.80 | $3.02 (7.86%) | $3.06 | $2.80 | 81,900 | $211.01 M |
11/29/2024 | $2.63 | $2.80 (6.46%) | $2.80 | $2.63 | 82,733 | $195.64 M |
11/27/2024 | $2.94 | $2.80 (-4.76%) | $2.98 | $2.71 | 119,928 | $195.64 M |
11/26/2024 | $2.59 | $2.86 (10.42%) | $2.86 | $2.48 | 127,707 | $199.83 M |
11/25/2024 | $2.34 | $2.53 (8.12%) | $2.54 | $2.34 | 134,081 | $176.78 M |
11/22/2024 | $2.31 | $2.32 (0.43%) | $2.32 | $2.30 | 14,800 | $162.10 M |
11/21/2024 | $2.26 | $2.30 (1.77%) | $2.32 | $2.20 | 45,435 | $160.70 M |
11/20/2024 | $2.30 | $2.30 (0%) | $2.32 | $2.27 | 13,220 | $160.70 M |
11/19/2024 | $2.28 | $2.30 (0.88%) | $2.30 | $2.24 | 36,014 | $160.70 M |
11/18/2024 | $2.24 | $2.30 (2.68%) | $2.30 | $2.20 | 50,098 | $160.70 M |
11/15/2024 | $2.24 | $2.23 (-0.45%) | $2.26 | $2.21 | 17,000 | $155.81 M |
11/14/2024 | $2.23 | $2.20 (-1.35%) | $2.23 | $2.20 | 10,400 | $153.72 M |
11/13/2024 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.14 | 60,139 | $153.72 M |
11/12/2024 | $2.26 | $2.26 (0%) | $2.26 | $2.21 | 3,945 | $157.91 M |
11/11/2024 | $2.26 | $2.25 (-0.44%) | $2.30 | $2.20 | 25,500 | $157.21 M |
11/08/2024 | $2.24 | $2.27 (1.34%) | $2.27 | $2.24 | 2,048 | $158.61 M |
11/07/2024 | $2.26 | $2.24 (-0.88%) | $2.30 | $2.21 | 60,911 | $156.51 M |
11/06/2024 | $2.29 | $2.29 (0%) | $2.30 | $2.25 | 11,828 | $160.01 M |
11/05/2024 | $2.27 | $2.28 (0.44%) | $2.30 | $2.22 | 2,000 | $159.31 M |
11/04/2024 | $2.25 | $2.24 (-0.44%) | $2.26 | $2.20 | 23,500 | $156.51 M |
11/01/2024 | $2.34 | $2.30 (-1.71%) | $2.34 | $2.26 | 15,629 | $160.70 M |
10/31/2024 | $2.26 | $2.34 (3.54%) | $2.34 | $2.24 | 29,000 | $163.50 M |
10/30/2024 | $2.20 | $2.22 (0.91%) | $2.34 | $2.20 | 11,100 | $155.12 M |
10/29/2024 | $2.16 | $2.33 (7.87%) | $2.34 | $2.16 | 71,831 | $162.80 M |
10/28/2024 | $2.20 | $2.21 (0.45%) | $2.27 | $2.20 | 11,400 | $154.42 M |
10/25/2024 | $2.23 | $2.20 (-1.35%) | $2.25 | $2.20 | 7,117 | $153.72 M |
10/24/2024 | $2.32 | $2.22 (-4.31%) | $2.39 | $2.21 | 14,600 | $155.12 M |
10/23/2024 | $2.24 | $2.25 (0.45%) | $2.26 | $2.24 | 7,146 | $157.21 M |
10/22/2024 | $2.35 | $2.21 (-5.96%) | $2.40 | $2.20 | 33,639 | $154.42 M |
10/21/2024 | $2.35 | $2.27 (-3.4%) | $2.41 | $2.20 | 42,400 | $158.61 M |