Alphatec Holdings (NQ: ATEC )

8.050 -0.130 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.344 3.344 3.190 3.190 18,184 -0.10(-3.04%)
Feb 27, 2018 3.380 3.399 3.240 3.290 17,897 -0.05(-1.50%)
Feb 26, 2018 3.340 3.423 3.320 3.340 55,508 +0.05(+1.52%)
Feb 23, 2018 3.330 3.330 3.250 3.290 43,277 +0.02(+0.61%)
Feb 22, 2018 3.450 3.450 3.250 3.270 40,166 -0.15(-4.39%)
Feb 21, 2018 3.400 3.450 3.330 3.420 64,547 +0.15(+4.59%)
Feb 20, 2018 3.150 3.400 3.137 3.270 87,911 +0.02(+0.62%)
Feb 16, 2018 3.250 3.250 3.250 0 +0.03(+0.93%)
Feb 15, 2018 3.270 3.270 3.060 3.220 114,427 +0.00(+0.00%)
Feb 14, 2018 3.280 3.320 3.120 3.220 80,404 -0.06(-1.83%)
Feb 13, 2018 3.250 3.400 3.250 3.280 81,310 +0.03(+0.92%)
Feb 12, 2018 3.380 3.431 3.240 3.250 56,933 +0.00(+0.00%)
Feb 09, 2018 3.300 3.439 3.240 3.250 75,567 +0.01(+0.31%)
Feb 08, 2018 3.300 3.460 3.240 3.240 73,873 +0.00(+0.00%)
Feb 07, 2018 3.270 3.310 3.240 3.240 69,794 -0.02(-0.61%)
Feb 06, 2018 3.010 3.300 3.010 3.260 71,561 +0.10(+3.16%)
Feb 05, 2018 3.210 3.365 3.101 3.160 30,301 +0.01(+0.32%)
Feb 02, 2018 3.240 3.300 3.159 3.150 44,528 -0.09(-2.78%)
Feb 01, 2018 3.200 3.300 3.200 3.240 39,037 +0.04(+1.25%)
Jan 31, 2018 3.306 3.360 3.150 3.200 96,894 -0.10(-3.03%)
Jan 30, 2018 3.390 3.390 3.300 3.300 34,006 -0.07(-2.08%)
Jan 29, 2018 3.421 3.539 3.369 3.370 34,317 -0.07(-2.03%)
Jan 26, 2018 3.450 3.500 3.301 3.440 61,330 -0.01(-0.29%)
Jan 25, 2018 3.288 3.450 3.288 3.450 40,742 +0.12(+3.60%)
Jan 24, 2018 3.370 3.430 3.250 3.330 26,469 -0.03(-0.89%)
Jan 23, 2018 3.420 3.420 3.250 3.360 47,030 -0.09(-2.61%)
Jan 22, 2018 3.300 3.510 3.300 3.450 101,700 +0.10(+2.99%)
Jan 19, 2018 3.460 3.520 3.210 3.350 91,461 -0.08(-2.33%)
Jan 18, 2018 3.500 3.600 3.310 3.430 198,392 -0.10(-2.83%)
Jan 17, 2018 3.200 3.590 3.161 3.530 189,706 +0.31(+9.63%)
Jan 16, 2018 3.160 3.246 3.140 3.220 169,716 +0.10(+3.21%)
Jan 12, 2018 3.120 3.120 3.120 0 -0.11(-3.41%)
Jan 11, 2018 3.220 3.330 3.200 3.230 47,217 +0.03(+0.94%)
Jan 10, 2018 3.300 3.300 3.120 3.200 63,303 -0.10(-3.03%)
Jan 09, 2018 3.450 3.582 3.100 3.300 263,508 -0.11(-3.23%)
Jan 08, 2018 3.050 3.470 3.020 3.410 468,708 +0.41(+13.67%)
Jan 05, 2018 2.900 3.300 2.800 3.000 359,393 +0.23(+8.30%)
Jan 04, 2018 2.720 2.930 2.660 2.770 107,138 +0.05(+1.84%)
Jan 03, 2018 2.650 2.750 2.650 2.720 52,747 +0.05(+1.87%)
Jan 02, 2018 2.710 2.771 2.621 2.670 50,563 +0.01(+0.38%)
Dec 29, 2017 2.660 2.660 2.660 0 +0.05(+1.92%)
Dec 28, 2017 2.660 2.749 2.580 2.610 101,827 -0.07(-2.61%)
Dec 27, 2017 2.675 2.800 2.650 2.680 96,690 +0.06(+2.29%)
Dec 26, 2017 2.640 2.689 2.560 2.620 28,245 +0.00(+0.00%)
Dec 22, 2017 2.590 2.778 2.550 2.620 151,810 +0.01(+0.38%)
Dec 21, 2017 2.580 2.640 2.520 2.610 62,208 +0.05(+1.95%)
Dec 20, 2017 2.600 2.650 2.560 2.560 112,873 +0.02(+0.79%)
Dec 19, 2017 2.530 2.680 2.515 2.540 109,309 +0.03(+1.20%)
Dec 18, 2017 2.480 2.650 2.440 2.510 75,442 +0.05(+2.03%)
Dec 15, 2017 2.380 2.530 2.310 2.460 107,547 +0.09(+3.80%)
Dec 14, 2017 2.490 2.550 2.350 2.370 179,597 -0.10(-4.05%)
Dec 13, 2017 2.470 2.700 2.420 2.470 664,201 -0.01(-0.40%)
Dec 12, 2017 2.460 2.590 2.450 2.480 176,029 -0.01(-0.40%)
Dec 11, 2017 2.490 2.750 2.460 2.490 104,670 -0.02(-0.80%)
Dec 08, 2017 2.650 2.650 2.500 2.510 55,326 -0.02(-0.79%)
Dec 07, 2017 2.550 2.710 2.500 2.530 103,033 -0.05(-1.94%)
Dec 06, 2017 2.560 2.690 2.490 2.580 174,321 -0.01(-0.39%)
Dec 05, 2017 2.650 2.650 2.560 2.590 37,627 -0.01(-0.38%)
Dec 04, 2017 2.700 2.700 2.575 2.600 109,440 -0.05(-1.89%)
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.