Alphatec Holdings (NQ: ATEC )

8.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 11.32 11.41 10.79 10.85 631,151 -0.55(-4.82%)
Apr 28, 2022 11.54 11.57 10.93 11.40 389,056 +0.01(+0.09%)
Apr 27, 2022 11.77 11.88 11.34 11.39 486,591 -0.38(-3.23%)
Apr 26, 2022 12.12 12.34 11.73 11.77 650,694 -0.51(-4.15%)
Apr 25, 2022 12.04 12.29 11.84 12.28 769,165 +0.14(+1.15%)
Apr 22, 2022 12.60 12.63 12.10 12.14 678,113 -0.64(-5.01%)
Apr 21, 2022 13.21 13.50 12.74 12.78 458,459 -0.30(-2.29%)
Apr 20, 2022 12.88 13.18 12.57 13.08 795,901 +0.36(+2.83%)
Apr 19, 2022 12.13 12.89 12.01 12.72 642,327 +0.64(+5.30%)
Apr 18, 2022 12.09 12.10 11.75 12.08 780,473 -0.03(-0.25%)
Apr 14, 2022 12.31 12.44 12.08 12.11 414,025 -0.23(-1.86%)
Apr 13, 2022 12.22 12.51 11.98 12.34 330,567 +0.28(+2.32%)
Apr 12, 2022 12.15 12.49 11.96 12.06 323,267 -0.07(-0.58%)
Apr 11, 2022 12.26 12.54 12.00 12.13 359,601 -0.29(-2.33%)
Apr 08, 2022 12.45 12.70 12.29 12.42 312,357 -0.09(-0.72%)
Apr 07, 2022 12.85 12.99 12.32 12.51 502,717 -0.34(-2.65%)
Apr 06, 2022 12.49 12.96 12.12 12.85 940,639 +0.19(+1.50%)
Apr 05, 2022 12.90 13.27 12.47 12.66 667,182 -0.17(-1.33%)
Apr 04, 2022 12.77 13.65 12.36 12.83 4,076,578 -0.06(-0.47%)
Apr 01, 2022 11.49 12.95 11.49 12.89 2,039,923 +1.39(+12.09%)
Mar 31, 2022 11.42 11.84 11.38 11.50 462,144 +0.04(+0.35%)
Mar 30, 2022 11.07 11.73 11.07 11.46 616,383 +0.36(+3.24%)
Mar 29, 2022 10.73 11.53 10.65 11.10 657,435 +0.47(+4.42%)
Mar 28, 2022 10.49 10.63 10.30 10.63 418,588 +0.10(+0.95%)
Mar 25, 2022 10.74 10.85 10.42 10.53 256,799 -0.23(-2.14%)
Mar 24, 2022 10.45 10.77 10.29 10.76 238,051 +0.31(+2.97%)
Mar 23, 2022 10.74 10.74 10.43 10.45 308,112 -0.37(-3.42%)
Mar 22, 2022 10.77 11.03 10.69 10.82 280,837 +0.03(+0.28%)
Mar 21, 2022 11.18 11.22 10.59 10.79 230,079 -0.39(-3.49%)
Mar 18, 2022 10.91 11.28 10.91 11.18 601,004 +0.24(+2.19%)
Mar 17, 2022 10.47 10.96 10.38 10.94 372,527 +0.36(+3.40%)
Mar 16, 2022 10.36 10.62 10.11 10.58 382,001 +0.45(+4.44%)
Mar 15, 2022 9.760 10.13 9.650 10.13 564,594 +0.42(+4.33%)
Mar 14, 2022 10.59 10.67 9.680 9.710 528,977 -0.90(-8.48%)
Mar 11, 2022 11.07 11.18 10.57 10.61 351,885 -0.29(-2.66%)
Mar 10, 2022 11.08 11.08 10.61 10.90 469,743 -0.38(-3.37%)
Mar 09, 2022 11.50 11.65 10.97 11.28 613,754 +0.01(+0.09%)
Mar 08, 2022 11.32 11.70 11.20 11.27 625,082 -0.03(-0.27%)
Mar 07, 2022 11.44 11.62 11.13 11.30 606,858 -0.09(-0.79%)
Mar 04, 2022 11.19 11.41 10.94 11.39 447,878 +0.08(+0.71%)
Mar 03, 2022 11.38 11.75 11.09 11.31 519,427 -0.05(-0.44%)
Mar 02, 2022 11.00 11.59 10.79 11.36 1,020,168 +0.29(+2.62%)
Mar 01, 2022 10.91 11.18 10.83 11.07 474,391 +0.05(+0.45%)
Feb 28, 2022 10.59 11.09 10.51 11.02 584,354 +0.25(+2.32%)
Feb 25, 2022 10.38 10.78 10.22 10.77 513,073 +0.44(+4.26%)
Feb 24, 2022 9.170 10.35 9.108 10.33 570,686 +0.80(+8.39%)
Feb 23, 2022 9.720 9.990 9.510 9.530 342,277 -0.06(-0.63%)
Feb 22, 2022 9.670 9.845 9.520 9.590 596,531 -0.21(-2.14%)
Feb 18, 2022 9.800 0 -0.40(-3.92%)
Feb 17, 2022 10.62 10.67 10.13 10.20 344,864 -0.56(-5.20%)
Feb 16, 2022 10.55 10.89 10.33 10.76 493,107 +0.12(+1.13%)
Feb 15, 2022 10.29 10.80 10.29 10.64 529,065 +0.51(+5.03%)
Feb 14, 2022 10.30 10.73 10.08 10.13 358,884 -0.06(-0.59%)
Feb 11, 2022 10.43 10.59 10.04 10.19 346,086 -0.24(-2.30%)
Feb 10, 2022 10.34 10.75 10.30 10.43 477,380 -0.16(-1.51%)
Feb 09, 2022 10.65 11.00 10.58 10.59 465,503 +0.02(+0.19%)
Feb 08, 2022 9.880 10.66 9.860 10.57 641,306 +0.66(+6.66%)
Feb 07, 2022 9.940 10.20 9.800 9.910 441,583 -0.05(-0.50%)
Feb 04, 2022 9.680 10.04 9.490 9.960 533,741 +0.20(+2.05%)
Feb 03, 2022 9.980 9.710 9.760 359,551 -0.34(-3.37%)
Feb 02, 2022 10.34 10.36 9.990 10.10 367,046 -0.23(-2.23%)
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.