Alpha Tau Medical Ltd. (DRTS)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 2.6800 | 2.6800 | 2.5654 | 2.6340 | 2.6340 | 3,491 |
| 13 may 2024 | 2.5850 | 2.6500 | 2.5850 | 2.6500 | 2.6500 | 18,100 |
| 10 may 2024 | 2.4700 | 2.5900 | 2.4700 | 2.5900 | 2.5900 | 61,700 |
| 09 may 2024 | 2.4900 | 2.4900 | 2.3800 | 2.4700 | 2.4700 | 6,900 |
| 08 may 2024 | 2.4800 | 2.5000 | 2.4100 | 2.4100 | 2.4100 | 10,300 |
| 07 may 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4500 | 2.4500 | 30,600 |
| 06 may 2024 | 2.5900 | 2.5900 | 2.4500 | 2.4600 | 2.4600 | 43,800 |
| 03 may 2024 | 2.4300 | 2.4900 | 2.3900 | 2.4900 | 2.4900 | 45,900 |
| 02 may 2024 | 2.3900 | 2.4100 | 2.3500 | 2.3500 | 2.3500 | 23,900 |
| 01 may 2024 | 2.5000 | 2.5210 | 2.4000 | 2.4300 | 2.4300 | 31,900 |
| 30 abr 2024 | 2.4000 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 54,200 |
| 29 abr 2024 | 2.4700 | 2.5350 | 2.4000 | 2.4000 | 2.4000 | 21,100 |
| 26 abr 2024 | 2.4500 | 2.5350 | 2.1500 | 2.4050 | 2.4050 | 145,100 |
| 25 abr 2024 | 2.5600 | 2.5600 | 2.4000 | 2.4000 | 2.4000 | 75,700 |
| 24 abr 2024 | 2.4600 | 2.5200 | 2.4600 | 2.4900 | 2.4900 | 2,800 |
| 23 abr 2024 | 2.4400 | 2.5200 | 2.4400 | 2.5000 | 2.5000 | 43,900 |
| 22 abr 2024 | 2.5600 | 2.5600 | 2.4100 | 2.4400 | 2.4400 | 124,800 |
| 19 abr 2024 | 2.6800 | 2.6800 | 2.5500 | 2.5600 | 2.5600 | 47,800 |
| 18 abr 2024 | 2.6900 | 2.7800 | 2.6600 | 2.6600 | 2.6600 | 101,200 |
| 17 abr 2024 | 2.7400 | 2.8600 | 2.6900 | 2.6900 | 2.6900 | 27,000 |
| 16 abr 2024 | 2.7500 | 2.8200 | 2.7300 | 2.7340 | 2.7340 | 63,700 |
| 15 abr 2024 | 2.7600 | 2.8640 | 2.7600 | 2.7800 | 2.7800 | 49,200 |
| 12 abr 2024 | 2.8100 | 2.9000 | 2.8100 | 2.8200 | 2.8200 | 6,900 |
| 11 abr 2024 | 2.8250 | 2.9300 | 2.8250 | 2.8600 | 2.8600 | 74,000 |
| 10 abr 2024 | 2.9000 | 2.9100 | 2.8420 | 2.8500 | 2.8500 | 34,400 |
| 09 abr 2024 | 2.8790 | 2.8900 | 2.8700 | 2.8900 | 2.8900 | 20,400 |
| 08 abr 2024 | 2.8700 | 2.9000 | 2.8540 | 2.8600 | 2.8600 | 13,800 |
| 05 abr 2024 | 2.9200 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 4,200 |
| 04 abr 2024 | 2.9200 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 93,200 |
| 03 abr 2024 | 2.9100 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 14,800 |
| 02 abr 2024 | 2.9050 | 2.9300 | 2.8700 | 2.8900 | 2.8900 | 12,600 |
| 01 abr 2024 | 2.9100 | 2.9500 | 2.8800 | 2.9000 | 2.9000 | 19,200 |
| 28 mar 2024 | 2.9290 | 2.9600 | 2.8700 | 2.9500 | 2.9500 | 51,400 |
| 27 mar 2024 | 3.0300 | 3.0300 | 2.9390 | 2.9500 | 2.9500 | 10,300 |
| 26 mar 2024 | 2.9900 | 3.0000 | 2.9200 | 2.9700 | 2.9700 | 32,400 |
| 25 mar 2024 | 3.0600 | 3.0600 | 2.9200 | 2.9200 | 2.9200 | 19,600 |
| 22 mar 2024 | 3.2200 | 3.2200 | 2.9700 | 3.0000 | 3.0000 | 53,900 |
| 21 mar 2024 | 3.0000 | 3.0600 | 2.9700 | 2.9700 | 2.9700 | 58,000 |
| 20 mar 2024 | 2.9700 | 3.0700 | 2.8600 | 3.0400 | 3.0400 | 52,300 |
| 19 mar 2024 | 2.9000 | 2.9500 | 2.8700 | 2.9500 | 2.9500 | 27,800 |
| 18 mar 2024 | 2.8600 | 2.9600 | 2.8600 | 2.8800 | 2.8800 | 15,400 |
| 15 mar 2024 | 2.9200 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 8,300 |
| 14 mar 2024 | 2.9000 | 2.9200 | 2.8000 | 2.8400 | 2.8400 | 39,900 |
| 13 mar 2024 | 2.9200 | 2.9250 | 2.8800 | 2.9200 | 2.9200 | 22,000 |
| 12 mar 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 37,300 |
| 11 mar 2024 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 19,700 |
| 08 mar 2024 | 3.0000 | 3.0670 | 2.9690 | 3.0100 | 3.0100 | 7,600 |
| 07 mar 2024 | 2.9500 | 3.1780 | 2.9500 | 3.0300 | 3.0300 | 9,400 |
| 06 mar 2024 | 3.0000 | 3.0000 | 2.9750 | 2.9800 | 2.9800 | 1,300 |
| 05 mar 2024 | 2.9800 | 3.0000 | 2.9200 | 3.0000 | 3.0000 | 30,600 |
| 04 mar 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 7,800 |
| 01 mar 2024 | 3.0000 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 7,700 |
| 29 feb 2024 | 3.0100 | 3.0350 | 2.9100 | 3.0000 | 3.0000 | 20,300 |
| 28 feb 2024 | 3.0500 | 3.1000 | 2.9200 | 2.9500 | 2.9500 | 40,100 |
| 27 feb 2024 | 2.9200 | 3.0300 | 2.9200 | 2.9650 | 2.9650 | 15,500 |
| 26 feb 2024 | 3.1400 | 3.1400 | 2.9500 | 2.9500 | 2.9500 | 24,100 |
| 23 feb 2024 | 3.1440 | 3.1440 | 2.9300 | 3.1400 | 3.1400 | 42,600 |
| 22 feb 2024 | 3.1400 | 3.1400 | 2.8700 | 2.8700 | 2.8700 | 44,000 |
| 21 feb 2024 | 3.0400 | 3.1200 | 3.0200 | 3.0500 | 3.0500 | 97,000 |
| 20 feb 2024 | 3.1000 | 3.1100 | 3.0500 | 3.1000 | 3.1000 | 26,000 |
| 16 feb 2024 | 3.1610 | 3.1610 | 3.0600 | 3.0600 | 3.0600 | 22,800 |
| 15 feb 2024 | 3.1600 | 3.2100 | 3.1000 | 3.2100 | 3.2100 | 10,500 |
| 14 feb 2024 | 3.1600 | 3.2300 | 3.1600 | 3.1800 | 3.1800 | 18,100 |
| 13 feb 2024 | 3.1500 | 3.2100 | 3.1500 | 3.1750 | 3.1750 | 24,600 |
| 12 feb 2024 | 3.3300 | 3.3300 | 3.1400 | 3.1500 | 3.1500 | 49,500 |
| 09 feb 2024 | 3.2400 | 3.3390 | 3.2200 | 3.2800 | 3.2800 | 3,300 |
| 08 feb 2024 | 3.2700 | 3.3290 | 3.2500 | 3.2850 | 3.2850 | 22,200 |
| 07 feb 2024 | 3.3400 | 3.3400 | 3.0500 | 3.2100 | 3.2100 | 25,000 |
| 06 feb 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 8,700 |
| 05 feb 2024 | 3.3400 | 3.3400 | 3.1000 | 3.1600 | 3.1600 | 33,600 |
| 02 feb 2024 | 3.1600 | 3.3200 | 3.1600 | 3.2900 | 3.2900 | 27,200 |
| 01 feb 2024 | 3.3400 | 3.3400 | 3.1200 | 3.2800 | 3.2800 | 13,700 |
| 31 ene 2024 | 3.3500 | 3.3500 | 3.2500 | 3.3200 | 3.3200 | 29,300 |
| 30 ene 2024 | 3.1600 | 3.3500 | 3.1300 | 3.3500 | 3.3500 | 46,000 |
| 29 ene 2024 | 3.1800 | 3.4000 | 3.1050 | 3.1400 | 3.1400 | 58,600 |
| 26 ene 2024 | 3.1400 | 3.1800 | 3.1100 | 3.1600 | 3.1600 | 2,000 |
| 25 ene 2024 | 3.1750 | 3.1800 | 3.0900 | 3.1550 | 3.1550 | 6,800 |
| 24 ene 2024 | 3.0200 | 3.3000 | 3.0200 | 3.0700 | 3.0700 | 67,300 |
| 23 ene 2024 | 3.0500 | 3.0700 | 2.9000 | 3.0100 | 3.0100 | 32,000 |
| 22 ene 2024 | 3.0500 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 11,600 |
| 19 ene 2024 | 3.0800 | 3.1400 | 3.0000 | 3.0500 | 3.0500 | 24,500 |
| 18 ene 2024 | 3.0700 | 3.0980 | 3.0000 | 3.0260 | 3.0260 | 12,500 |
| 17 ene 2024 | 3.1500 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 7,100 |
| 16 ene 2024 | 3.2000 | 3.2100 | 3.0900 | 3.1200 | 3.1200 | 26,800 |
| 12 ene 2024 | 3.1900 | 3.2300 | 3.1500 | 3.1500 | 3.1500 | 24,000 |
| 11 ene 2024 | 3.3100 | 3.3100 | 3.1600 | 3.1700 | 3.1700 | 20,400 |
| 10 ene 2024 | 3.2400 | 3.3500 | 3.1500 | 3.3000 | 3.3000 | 29,600 |
| 09 ene 2024 | 3.2600 | 3.3300 | 3.1800 | 3.2400 | 3.2400 | 37,100 |
| 08 ene 2024 | 3.1800 | 3.3400 | 3.0300 | 3.3100 | 3.3100 | 152,100 |
| 05 ene 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1600 | 3.1600 | 95,300 |
| 04 ene 2024 | 2.9300 | 2.9600 | 2.8900 | 2.8900 | 2.8900 | 18,500 |
| 03 ene 2024 | 3.0000 | 3.0000 | 2.8700 | 2.9200 | 2.9200 | 21,800 |
| 02 ene 2024 | 3.1000 | 3.1000 | 2.9700 | 3.0000 | 3.0000 | 49,700 |
| 29 dic 2023 | 2.7600 | 3.0400 | 2.7600 | 3.0100 | 3.0100 | 80,700 |
| 28 dic 2023 | 2.7700 | 2.8850 | 2.7000 | 2.8300 | 2.8300 | 98,200 |
| 27 dic 2023 | 2.8900 | 2.9400 | 2.7500 | 2.8000 | 2.8000 | 138,300 |
| 26 dic 2023 | 3.0000 | 3.1800 | 2.8600 | 2.8900 | 2.8900 | 72,800 |
| 22 dic 2023 | 2.9200 | 3.0000 | 2.8400 | 3.0000 | 3.0000 | 26,200 |
| 21 dic 2023 | 2.8100 | 2.9800 | 2.8100 | 2.9450 | 2.9450 | 34,200 |
| 20 dic 2023 | 2.9100 | 2.9830 | 2.8000 | 2.8100 | 2.8100 | 33,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.