Alphatec Holdings (NQ: ATEC )

9.140 +0.400 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.405 2.489 2.180 2.290 98,000 +0.04(+1.78%)
Dec 28, 2018 2.240 2.350 2.220 2.250 37,800 +0.00(+0.00%)
Dec 27, 2018 2.400 2.400 2.200 2.250 135,940 -0.17(-7.02%)
Dec 26, 2018 2.200 2.520 2.020 2.420 196,777 +0.25(+11.52%)
Dec 24, 2018 2.200 2.280 2.120 2.170 25,800 -0.04(-1.81%)
Dec 21, 2018 2.400 2.410 2.160 2.210 148,400 -0.07(-3.07%)
Dec 20, 2018 2.400 2.430 2.150 2.280 111,639 -0.11(-4.60%)
Dec 19, 2018 2.370 2.530 2.370 2.390 82,769 +0.01(+0.42%)
Dec 18, 2018 2.410 2.490 2.380 2.380 136,167 -0.07(-2.86%)
Dec 17, 2018 2.520 2.600 2.400 2.450 100,003 -0.06(-2.39%)
Dec 14, 2018 2.600 2.620 2.500 2.510 44,200 -0.12(-4.56%)
Dec 13, 2018 2.550 2.630 2.480 2.630 35,975 +0.08(+3.14%)
Dec 12, 2018 2.460 2.600 2.460 2.550 47,606 +0.09(+3.66%)
Dec 11, 2018 2.420 2.530 2.400 2.460 50,180 +0.04(+1.65%)
Dec 10, 2018 2.550 2.629 2.410 2.420 197,616 -0.20(-7.63%)
Dec 07, 2018 2.640 2.700 2.560 2.620 160,200 +0.00(+0.00%)
Dec 06, 2018 2.620 2.700 2.580 2.620 106,731 -0.07(-2.60%)
Dec 04, 2018 2.670 2.750 2.620 2.690 50,100 +0.06(+2.28%)
Dec 03, 2018 2.760 2.858 2.560 2.630 180,300 -0.08(-2.95%)
Nov 30, 2018 2.710 2.760 2.640 2.710 32,700 +0.01(+0.37%)
Nov 29, 2018 2.670 2.700 2.580 2.700 39,388 +0.08(+3.05%)
Nov 28, 2018 2.700 2.750 2.560 2.620 68,935 -0.04(-1.69%)
Nov 27, 2018 2.750 2.764 2.650 2.665 96,290 -0.09(-3.44%)
Nov 26, 2018 2.800 2.820 2.750 2.760 16,313 -0.04(-1.43%)
Nov 23, 2018 2.790 2.810 2.710 2.800 1,500 -0.03(-1.06%)
Nov 21, 2018 2.830 2.830 2.830 0 +0.02(+0.71%)
Nov 20, 2018 2.870 2.870 2.633 2.810 63,871 +0.04(+1.44%)
Nov 19, 2018 2.900 2.916 2.620 2.770 106,217 -0.07(-2.46%)
Nov 16, 2018 2.930 2.930 2.815 2.840 55,800 -0.08(-2.74%)
Nov 15, 2018 2.950 2.970 2.870 2.920 33,126 -0.03(-1.02%)
Nov 14, 2018 2.860 3.150 2.860 2.950 135,661 +0.09(+3.15%)
Nov 13, 2018 3.000 3.135 2.750 2.860 118,240 -0.13(-4.35%)
Nov 12, 2018 3.160 3.160 2.935 2.990 49,333 +0.01(+0.34%)
Nov 09, 2018 2.750 3.190 2.700 2.980 157,100 -0.21(-6.58%)
Nov 08, 2018 3.050 3.340 3.050 3.190 91,553 +0.16(+5.28%)
Nov 07, 2018 3.020 3.290 3.010 3.030 194,617 -0.02(-0.66%)
Nov 06, 2018 3.050 3.120 3.050 3.050 23,522 +0.01(+0.33%)
Nov 05, 2018 3.200 3.330 3.020 3.040 92,190 -0.13(-4.10%)
Nov 02, 2018 3.080 3.250 3.080 3.170 141,700 +0.08(+2.59%)
Nov 01, 2018 3.050 3.200 3.050 3.090 45,553 +0.09(+3.00%)
Oct 31, 2018 3.020 3.030 3.000 3.000 15,944 +0.01(+0.33%)
Oct 30, 2018 3.000 3.000 2.950 2.990 41,098 -0.02(-0.66%)
Oct 29, 2018 3.010 3.050 2.965 3.010 67,659 +0.03(+1.01%)
Oct 26, 2018 2.950 3.000 2.945 2.980 49,900 +0.03(+1.02%)
Oct 25, 2018 3.080 3.080 2.950 2.950 47,722 -0.13(-4.22%)
Oct 24, 2018 3.080 3.147 2.980 3.080 53,352 +0.01(+0.33%)
Oct 23, 2018 3.170 3.216 3.020 3.070 58,198 -0.14(-4.36%)
Oct 22, 2018 3.250 3.305 3.000 3.210 161,978 +0.08(+2.56%)
Oct 19, 2018 3.180 3.250 3.000 3.130 41,000 -0.05(-1.57%)
Oct 18, 2018 3.290 3.380 3.120 3.180 56,512 -0.10(-3.05%)
Oct 17, 2018 3.290 3.370 3.180 3.280 108,049 +0.07(+2.18%)
Oct 16, 2018 3.100 3.330 3.030 3.210 160,667 +0.14(+4.56%)
Oct 15, 2018 3.080 3.140 2.900 3.070 76,361 +0.02(+0.66%)
Oct 12, 2018 2.980 3.060 2.960 3.050 32,100 +0.10(+3.39%)
Oct 11, 2018 2.950 2.981 2.800 2.950 184,805 +0.00(+0.00%)
Oct 10, 2018 3.010 3.090 2.950 2.950 49,513 -0.05(-1.67%)
Oct 09, 2018 2.970 3.270 2.970 3.000 45,685 +0.00(+0.00%)
Oct 08, 2018 3.078 3.078 2.910 3.000 64,985 -0.05(-1.64%)
Oct 05, 2018 3.090 3.190 3.000 3.050 31,500 +0.01(+0.33%)
Oct 04, 2018 3.070 3.113 3.000 3.040 43,438 -0.03(-0.98%)
Oct 03, 2018 3.030 3.204 2.970 3.070 119,107 +0.03(+0.99%)
Oct 02, 2018 3.150 3.300 3.010 3.040 107,914 -0.07(-2.25%)
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.