Alphatec Holdings (NQ: ATEC )

10.27 -0.47 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.620 4.780 4.580 4.700 306,188 +0.05(+1.08%)
Jun 29, 2020 4.460 4.820 4.447 4.650 310,096 +0.25(+5.68%)
Jun 26, 2020 4.600 4.680 4.380 4.400 1,247,500 -0.20(-4.35%)
Jun 25, 2020 4.850 5.000 4.550 4.600 647,589 -0.27(-5.54%)
Jun 24, 2020 5.070 5.130 4.850 4.870 375,146 -0.31(-5.98%)
Jun 23, 2020 5.250 5.280 5.100 5.180 318,519 +0.02(+0.39%)
Jun 22, 2020 5.140 5.240 5.010 5.160 324,394 +0.01(+0.19%)
Jun 19, 2020 4.900 5.270 4.890 5.150 513,300 +0.37(+7.74%)
Jun 18, 2020 5.240 5.240 4.780 4.780 308,133 -0.10(-2.05%)
Jun 17, 2020 5.050 5.156 4.740 4.880 374,773 -0.14(-2.79%)
Jun 16, 2020 5.330 5.420 4.990 5.020 346,124 -0.21(-4.02%)
Jun 15, 2020 4.920 5.250 4.790 5.230 292,472 +0.27(+5.44%)
Jun 12, 2020 4.960 5.230 4.800 4.960 377,400 +0.24(+5.08%)
Jun 11, 2020 4.920 5.090 4.680 4.720 602,641 -0.44(-8.53%)
Jun 10, 2020 5.330 5.345 5.040 5.160 347,416 -0.17(-3.19%)
Jun 09, 2020 5.310 5.430 5.210 5.330 171,736 -0.08(-1.48%)
Jun 08, 2020 5.670 5.670 5.300 5.410 357,483 -0.18(-3.22%)
Jun 05, 2020 5.650 5.740 5.080 5.590 823,500 +0.12(+2.19%)
Jun 04, 2020 5.080 5.720 5.000 5.470 638,162 +0.53(+10.73%)
Jun 03, 2020 4.750 4.980 4.645 4.940 320,433 +0.29(+6.24%)
Jun 02, 2020 4.620 4.830 4.565 4.650 250,739 +0.08(+1.75%)
Jun 01, 2020 4.460 4.670 4.360 4.570 268,416 +0.12(+2.70%)
May 29, 2020 4.370 4.570 4.320 4.450 247,200 +0.05(+1.14%)
May 28, 2020 4.720 4.730 4.390 4.400 178,839 -0.28(-5.98%)
May 27, 2020 4.650 4.720 4.330 4.680 209,190 +0.08(+1.74%)
May 26, 2020 4.760 4.900 4.550 4.600 415,021 +0.04(+0.88%)
May 22, 2020 4.480 4.580 4.360 4.560 150,000 +0.09(+2.01%)
May 21, 2020 4.390 4.500 4.240 4.470 127,135 +0.08(+1.82%)
May 20, 2020 4.340 4.510 4.280 4.390 227,989 +0.19(+4.52%)
May 19, 2020 4.540 4.540 4.200 4.200 491,369 -0.36(-7.89%)
May 18, 2020 4.360 4.565 4.310 4.560 459,259 +0.36(+8.57%)
May 15, 2020 4.030 4.240 3.986 4.200 218,500 +0.17(+4.22%)
May 14, 2020 4.010 4.130 3.760 4.030 640,871 -0.03(-0.74%)
May 13, 2020 4.500 4.500 4.050 4.060 611,995 -0.43(-9.58%)
May 12, 2020 4.640 4.850 4.330 4.490 699,125 -0.09(-1.97%)
May 11, 2020 4.770 4.840 4.390 4.580 365,539 -0.30(-6.15%)
May 08, 2020 4.630 4.980 4.630 4.880 329,500 +0.22(+4.72%)
May 07, 2020 4.400 4.670 4.330 4.660 283,819 +0.36(+8.37%)
May 06, 2020 4.390 4.527 4.300 4.300 213,933 -0.13(-2.93%)
May 05, 2020 4.520 4.610 4.380 4.430 223,771 +0.04(+0.91%)
May 04, 2020 4.410 4.490 4.290 4.390 179,385 -0.06(-1.35%)
May 01, 2020 4.350 4.555 4.240 4.450 490,500 -0.08(-1.77%)
Apr 30, 2020 4.850 4.930 4.485 4.530 1,046,510 -0.38(-7.74%)
Apr 29, 2020 4.680 4.980 4.430 4.910 675,796 +0.37(+8.15%)
Apr 28, 2020 4.110 4.690 4.030 4.540 989,957 +0.60(+15.23%)
Apr 27, 2020 3.870 4.200 3.800 3.940 767,639 +0.11(+2.87%)
Apr 24, 2020 3.810 3.845 3.660 3.830 344,900 +0.04(+1.06%)
Apr 23, 2020 3.790 3.930 3.760 3.790 341,371 +0.03(+0.80%)
Apr 22, 2020 3.590 3.840 3.500 3.760 561,839 +0.23(+6.52%)
Apr 21, 2020 3.450 3.610 3.380 3.530 463,352 -0.01(-0.28%)
Apr 20, 2020 3.550 3.660 3.460 3.540 608,897 -0.08(-2.34%)
Apr 17, 2020 3.810 3.823 3.540 3.625 569,800 +0.04(+1.26%)
Apr 16, 2020 3.800 3.860 3.530 3.580 663,341 -0.22(-5.79%)
Apr 15, 2020 3.830 4.018 3.760 3.800 557,376 -0.29(-7.09%)
Apr 14, 2020 4.050 4.320 4.030 4.090 651,874 +0.16(+4.07%)
Apr 13, 2020 3.980 4.010 3.600 3.930 488,912 -0.01(-0.25%)
Apr 09, 2020 4.180 4.180 3.780 3.940 656,700 -0.10(-2.48%)
Apr 08, 2020 3.640 4.105 3.570 4.040 829,463 +0.47(+13.17%)
Apr 07, 2020 3.740 3.740 3.400 3.570 718,680 -0.01(-0.28%)
Apr 06, 2020 3.400 3.620 3.300 3.580 524,112 +0.38(+11.87%)
Apr 03, 2020 3.200 3.280 3.080 3.200 481,000 -0.02(-0.62%)
Apr 02, 2020 3.100 3.340 3.100 3.220 476,105 +0.17(+5.57%)
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.