Alphatec Holdings (NQ: ATEC )

8.980 +0.240 (+2.75%)
Streaming Delayed Price Updated: 2:31 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.810 7.890 7.590 7.590 246,231 -0.14(-1.81%)
Aug 30, 2022 7.790 7.950 7.630 7.730 310,207 -0.05(-0.64%)
Aug 29, 2022 7.700 7.935 7.600 7.780 436,897 -0.05(-0.64%)
Aug 26, 2022 8.240 8.240 7.650 7.830 711,327 -0.41(-4.98%)
Aug 25, 2022 8.110 8.240 8.020 8.240 287,673 +0.13(+1.60%)
Aug 24, 2022 7.770 8.260 7.770 8.110 475,367 +0.36(+4.65%)
Aug 23, 2022 7.580 7.870 7.390 7.750 894,945 +0.14(+1.84%)
Aug 22, 2022 8.190 8.230 7.580 7.610 428,776 -0.75(-8.97%)
Aug 19, 2022 8.605 8.605 8.215 8.360 512,383 -0.39(-4.46%)
Aug 18, 2022 8.660 8.850 8.560 8.750 445,046 -0.18(-2.02%)
Aug 17, 2022 9.280 9.320 8.860 8.930 476,949 -0.51(-5.40%)
Aug 16, 2022 9.700 9.700 9.280 9.440 396,636 -0.30(-3.08%)
Aug 15, 2022 9.580 9.810 9.460 9.740 607,860 +0.12(+1.25%)
Aug 12, 2022 9.080 9.665 9.040 9.620 706,696 +0.71(+7.97%)
Aug 11, 2022 7.970 8.975 7.970 8.910 1,042,947 +1.00(+12.64%)
Aug 10, 2022 8.070 8.100 7.880 7.910 1,406,122 +0.02(+0.25%)
Aug 09, 2022 7.920 8.010 7.800 7.890 439,045 -0.10(-1.25%)
Aug 08, 2022 8.460 8.460 7.830 7.990 745,771 -0.19(-2.32%)
Aug 05, 2022 8.030 8.680 7.760 8.180 814,323 -0.03(-0.37%)
Aug 04, 2022 8.270 8.330 7.960 8.210 1,463,320 +0.01(+0.12%)
Aug 03, 2022 7.890 8.255 7.780 8.200 842,180 +0.42(+5.40%)
Aug 02, 2022 7.380 7.850 7.110 7.780 483,729 +0.35(+4.71%)
Aug 01, 2022 7.510 7.620 7.340 7.430 492,707 -0.11(-1.46%)
Jul 29, 2022 7.620 7.620 7.430 7.540 213,745 -0.10(-1.31%)
Jul 28, 2022 7.820 7.844 7.420 7.640 287,778 -0.14(-1.80%)
Jul 27, 2022 7.650 7.835 7.550 7.780 415,524 +0.23(+3.05%)
Jul 26, 2022 7.180 7.630 7.145 7.550 524,452 +0.35(+4.86%)
Jul 25, 2022 7.220 7.410 7.100 7.200 445,841 -0.03(-0.41%)
Jul 22, 2022 7.550 7.760 7.070 7.230 459,276 -0.15(-2.03%)
Jul 21, 2022 7.100 7.380 7.040 7.380 432,644 +0.24(+3.36%)
Jul 20, 2022 6.940 7.355 6.940 7.140 580,365 +0.23(+3.33%)
Jul 19, 2022 6.770 6.970 6.680 6.910 475,052 +0.22(+3.29%)
Jul 18, 2022 6.680 7.105 6.670 6.690 822,936 +0.02(+0.30%)
Jul 15, 2022 6.700 6.710 6.305 6.670 833,808 +0.10(+1.52%)
Jul 14, 2022 5.800 6.590 5.730 6.570 1,572,382 -0.20(-2.95%)
Jul 13, 2022 6.670 6.910 6.660 6.770 456,179 -0.07(-1.02%)
Jul 12, 2022 6.780 6.940 6.730 6.840 340,551 +0.02(+0.29%)
Jul 11, 2022 6.980 7.090 6.790 6.820 722,138 -0.23(-3.26%)
Jul 08, 2022 6.960 7.160 6.960 7.050 462,543 +0.03(+0.43%)
Jul 07, 2022 6.920 7.030 6.790 7.020 458,216 +0.16(+2.33%)
Jul 06, 2022 6.960 7.030 6.770 6.860 540,334 -0.06(-0.87%)
Jul 05, 2022 6.530 6.930 6.460 6.920 409,358 +0.24(+3.59%)
Jul 01, 2022 6.510 6.705 6.430 6.680 366,982 +0.14(+2.14%)
Jun 30, 2022 6.690 6.740 6.490 6.540 376,470 -0.22(-3.25%)
Jun 29, 2022 6.770 6.810 6.440 6.760 565,605 -0.05(-0.73%)
Jun 28, 2022 7.140 7.250 6.805 6.810 350,618 -0.26(-3.68%)
Jun 27, 2022 6.960 7.245 6.750 7.070 429,825 +0.07(+1.00%)
Jun 24, 2022 6.700 7.070 6.640 7.000 1,128,218 +0.36(+5.42%)
Jun 23, 2022 6.490 6.670 6.395 6.640 436,150 +0.17(+2.63%)
Jun 22, 2022 6.270 6.640 6.163 6.470 476,809 +0.11(+1.73%)
Jun 21, 2022 6.530 6.720 6.320 6.360 598,359 -0.17(-2.60%)
Jun 17, 2022 6.480 6.900 6.460 6.530 1,481,837 +0.14(+2.19%)
Jun 16, 2022 6.680 6.690 6.190 6.390 1,004,915 -0.40(-5.89%)
Jun 15, 2022 6.990 7.100 6.610 6.790 1,018,457 -0.13(-1.88%)
Jun 14, 2022 7.330 7.400 6.830 6.920 1,094,681 -0.41(-5.59%)
Jun 13, 2022 7.220 7.530 7.130 7.330 771,582 -0.06(-0.81%)
Jun 10, 2022 7.030 7.460 6.995 7.390 770,202 +0.19(+2.64%)
Jun 09, 2022 7.450 7.510 7.100 7.200 897,208 -0.30(-4.00%)
Jun 08, 2022 7.280 7.510 7.060 7.500 1,994,719 +0.16(+2.18%)
Jun 07, 2022 7.220 7.455 7.140 7.340 600,242 +0.03(+0.41%)
Jun 06, 2022 7.520 7.640 7.200 7.310 612,459 -0.09(-1.22%)
Jun 03, 2022 7.460 7.620 7.340 7.400 423,540 -0.15(-1.99%)
Jun 02, 2022 6.990 7.560 6.990 7.550 724,750 +0.48(+6.79%)
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.