Alphatec Holdings (NQ: ATEC )

9.440 -0.300 (-3.08%)
Streaming Delayed Price Updated: 11:53 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3.390 3.480 3.350 3.370 66,100 -0.02(-0.59%)
Sep 27, 2018 3.300 3.440 3.300 3.390 73,962 +0.10(+3.04%)
Sep 26, 2018 3.320 3.420 3.270 3.290 133,328 +0.02(+0.61%)
Sep 25, 2018 3.290 3.400 3.210 3.270 149,405 +0.01(+0.31%)
Sep 24, 2018 3.220 3.350 3.200 3.260 166,845 +0.00(+0.00%)
Sep 21, 2018 3.220 3.290 3.130 3.260 346,100 +0.05(+1.56%)
Sep 20, 2018 3.310 3.380 3.200 3.210 170,617 -0.09(-2.73%)
Sep 19, 2018 3.300 3.400 3.300 3.300 103,039 +0.01(+0.30%)
Sep 18, 2018 3.350 3.410 3.290 3.290 82,916 -0.05(-1.50%)
Sep 17, 2018 3.320 3.400 3.260 3.340 102,584 +0.03(+0.91%)
Sep 14, 2018 3.430 3.480 3.300 3.310 117,200 -0.13(-3.78%)
Sep 13, 2018 3.300 3.480 3.290 3.440 131,404 +0.18(+5.52%)
Sep 12, 2018 3.210 3.436 3.199 3.260 58,791 +0.05(+1.56%)
Sep 11, 2018 3.180 3.310 3.070 3.210 243,333 +0.04(+1.26%)
Sep 10, 2018 3.220 3.270 3.150 3.170 58,311 -0.04(-1.25%)
Sep 07, 2018 3.290 3.320 3.200 3.210 65,100 -0.09(-2.73%)
Sep 06, 2018 3.300 3.350 3.200 3.300 296,873 +0.04(+1.23%)
Sep 05, 2018 3.400 3.470 3.140 3.260 120,415 -0.15(-4.40%)
Sep 04, 2018 3.470 3.475 3.380 3.410 165,166 -0.10(-2.85%)
Aug 31, 2018 3.510 3.510 3.510 0 -0.09(-2.50%)
Aug 30, 2018 3.650 3.720 3.518 3.600 114,065 -0.03(-0.83%)
Aug 29, 2018 3.470 3.710 3.438 3.630 284,633 +0.14(+4.01%)
Aug 28, 2018 3.600 3.640 3.320 3.490 172,557 -0.10(-2.79%)
Aug 27, 2018 3.770 3.800 3.500 3.590 406,772 -0.16(-4.27%)
Aug 24, 2018 3.940 3.950 3.730 3.750 138,900 -0.14(-3.60%)
Aug 23, 2018 3.850 3.950 3.720 3.890 146,080 +0.04(+1.04%)
Aug 22, 2018 3.800 3.923 3.800 3.850 205,100 +0.08(+2.12%)
Aug 21, 2018 3.510 3.900 3.510 3.770 263,351 +0.21(+5.90%)
Aug 20, 2018 3.550 3.700 3.361 3.560 231,745 +0.00(+0.00%)
Aug 17, 2018 3.300 3.610 3.300 3.560 311,500 +0.23(+6.91%)
Aug 16, 2018 3.270 3.360 3.230 3.330 49,047 +0.02(+0.60%)
Aug 15, 2018 3.210 3.320 3.200 3.310 125,033 +0.06(+1.85%)
Aug 14, 2018 3.290 3.320 3.220 3.250 121,184 +0.00(+0.00%)
Aug 13, 2018 3.200 3.290 3.150 3.250 74,177 +0.01(+0.31%)
Aug 10, 2018 3.120 3.300 3.100 3.240 201,700 +0.13(+4.18%)
Aug 09, 2018 3.090 3.130 3.036 3.110 10,828 +0.00(+0.00%)
Aug 08, 2018 3.160 3.200 3.100 3.110 109,783 -0.04(-1.27%)
Aug 07, 2018 3.010 3.160 2.990 3.150 241,325 +0.15(+5.00%)
Aug 06, 2018 2.870 3.030 2.870 3.000 136,985 +0.13(+4.53%)
Aug 03, 2018 2.740 2.980 2.580 2.870 318,300 +0.13(+4.74%)
Aug 02, 2018 2.740 2.850 2.740 2.740 190,281 +0.00(+0.00%)
Aug 01, 2018 2.710 2.810 2.661 2.740 235,613 +0.04(+1.48%)
Jul 31, 2018 2.670 2.740 2.670 2.700 45,884 +0.01(+0.37%)
Jul 30, 2018 2.800 2.810 2.600 2.690 148,585 -0.10(-3.58%)
Jul 27, 2018 2.800 2.820 2.750 2.790 133,900 +0.01(+0.36%)
Jul 26, 2018 2.800 2.850 2.710 2.780 40,876 -0.02(-0.71%)
Jul 25, 2018 2.810 2.810 2.663 2.800 48,430 +0.00(+0.00%)
Jul 24, 2018 2.800 2.880 2.800 2.800 87,585 +0.00(+0.00%)
Jul 23, 2018 2.890 2.890 2.800 2.800 42,386 -0.09(-3.11%)
Jul 20, 2018 2.900 2.963 2.800 2.890 66,202 +0.06(+2.12%)
Jul 19, 2018 2.750 2.930 2.750 2.830 92,427 +0.10(+3.66%)
Jul 18, 2018 2.710 2.850 2.650 2.730 90,417 +0.04(+1.49%)
Jul 17, 2018 2.790 2.805 2.550 2.690 388,465 -0.15(-5.28%)
Jul 16, 2018 2.840 2.917 2.800 2.840 81,349 +0.05(+1.79%)
Jul 13, 2018 2.910 2.910 2.770 2.790 57,320 -0.08(-2.79%)
Jul 12, 2018 2.890 2.800 2.870 50,026 +0.06(+2.14%)
Jul 11, 2018 2.830 2.910 2.720 2.810 98,167 +0.00(+0.00%)
Jul 10, 2018 2.840 2.900 2.780 2.810 62,540 -0.02(-0.71%)
Jul 09, 2018 2.850 3.060 2.780 2.830 101,201 -0.01(-0.35%)
Jul 06, 2018 2.820 2.840 2.720 2.840 76,599 -0.01(-0.35%)
Jul 05, 2018 2.770 2.870 2.720 2.850 73,723 +0.08(+2.89%)
Jul 03, 2018 2.770 2.770 2.770 0 -0.09(-3.15%)
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.