Alphatec Holdings (NQ: ATEC )

8.050 -0.130 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.32 15.92 15.01 15.79 868,073 +0.48(+3.14%)
Mar 30, 2021 15.05 15.43 14.58 15.31 580,237 +0.21(+1.39%)
Mar 29, 2021 16.19 16.19 15.06 15.10 915,637 -1.23(-7.53%)
Mar 26, 2021 17.13 17.27 15.87 16.33 828,200 -0.72(-4.22%)
Mar 25, 2021 16.50 17.15 15.78 17.05 1,196,812 +0.37(+2.22%)
Mar 24, 2021 18.32 18.32 16.67 16.68 1,225,436 -1.25(-6.97%)
Mar 23, 2021 18.81 19.36 17.66 17.93 1,059,673 -0.85(-4.53%)
Mar 22, 2021 19.02 19.30 18.11 18.78 1,291,026 +0.49(+2.68%)
Mar 19, 2021 17.90 18.43 17.18 18.29 1,452,500 +0.55(+3.13%)
Mar 18, 2021 18.19 18.63 17.60 17.73 765,683 -0.44(-2.39%)
Mar 17, 2021 17.25 18.37 16.85 18.17 719,301 +0.81(+4.67%)
Mar 16, 2021 17.54 17.72 16.79 17.36 725,422 +0.26(+1.52%)
Mar 15, 2021 16.97 17.94 16.71 17.10 1,253,075 +0.34(+2.03%)
Mar 12, 2021 16.87 16.97 16.42 16.76 479,500 -0.23(-1.35%)
Mar 11, 2021 16.72 17.07 16.54 16.99 635,174 +0.40(+2.41%)
Mar 10, 2021 16.99 17.19 16.18 16.59 534,724 -0.03(-0.18%)
Mar 09, 2021 16.12 17.35 16.10 16.62 914,667 +0.70(+4.40%)
Mar 08, 2021 15.56 16.34 15.40 15.92 696,611 +0.68(+4.46%)
Mar 05, 2021 15.51 16.29 13.50 15.24 2,199,700 -0.68(-4.27%)
Mar 04, 2021 17.07 17.42 15.18 15.92 1,297,091 -0.58(-3.52%)
Mar 03, 2021 17.19 17.19 16.36 16.50 536,513 -0.31(-1.84%)
Mar 02, 2021 16.58 17.07 16.50 16.81 442,196 +0.27(+1.63%)
Mar 01, 2021 16.96 16.99 16.20 16.54 635,258 +0.49(+3.05%)
Feb 26, 2021 15.80 16.29 15.42 16.05 732,600 +0.22(+1.39%)
Feb 25, 2021 16.43 16.47 15.70 15.83 469,522 -0.63(-3.83%)
Feb 24, 2021 16.23 16.92 16.20 16.46 503,356 +0.37(+2.30%)
Feb 23, 2021 16.40 16.51 15.28 16.09 671,175 -0.50(-3.01%)
Feb 22, 2021 16.28 17.20 16.20 16.59 487,191 +0.11(+0.67%)
Feb 19, 2021 16.54 17.00 16.21 16.48 480,400 -0.04(-0.24%)
Feb 18, 2021 16.26 16.65 15.76 16.52 397,489 +0.09(+0.55%)
Feb 17, 2021 16.56 16.73 16.06 16.43 437,393 -0.24(-1.44%)
Feb 16, 2021 16.46 16.75 16.10 16.67 333,118 +0.26(+1.58%)
Feb 12, 2021 16.16 16.62 15.92 16.41 268,700 +0.21(+1.27%)
Feb 11, 2021 16.00 16.36 15.69 16.20 436,779 +0.19(+1.22%)
Feb 10, 2021 15.99 16.07 15.45 16.01 502,263 +0.20(+1.27%)
Feb 09, 2021 15.81 15.90 15.09 15.81 398,015 +0.08(+0.51%)
Feb 08, 2021 16.08 16.25 15.50 15.73 441,219 -0.24(-1.50%)
Feb 05, 2021 15.47 16.00 15.42 15.97 490,800 +0.76(+5.00%)
Feb 04, 2021 14.95 15.67 14.56 15.21 490,829 +0.31(+2.08%)
Feb 03, 2021 15.80 16.00 14.90 14.90 469,902 -0.70(-4.49%)
Feb 02, 2021 15.20 15.87 15.00 15.60 828,706 +0.50(+3.31%)
Feb 01, 2021 15.12 15.20 14.61 15.10 316,096 +0.22(+1.48%)
Jan 29, 2021 15.14 15.15 14.50 14.88 690,200 -0.01(-0.07%)
Jan 28, 2021 14.30 15.26 14.22 14.89 706,244 +0.74(+5.23%)
Jan 27, 2021 14.23 14.73 14.10 14.15 631,784 -0.45(-3.08%)
Jan 26, 2021 15.00 15.10 14.43 14.60 581,964 -0.32(-2.14%)
Jan 25, 2021 14.86 15.10 14.10 14.92 996,564 +0.11(+0.74%)
Jan 22, 2021 14.40 14.84 14.25 14.81 452,000 +0.25(+1.72%)
Jan 21, 2021 14.87 14.87 14.43 14.56 460,524 -0.31(-2.08%)
Jan 20, 2021 14.50 14.87 14.28 14.87 541,254 +0.53(+3.70%)
Jan 19, 2021 14.44 14.85 14.21 14.34 903,227 +0.09(+0.63%)
Jan 15, 2021 14.21 14.69 13.92 14.25 695,300 -0.38(-2.60%)
Jan 14, 2021 14.00 14.72 13.74 14.63 1,005,876 +0.64(+4.57%)
Jan 13, 2021 13.80 14.04 13.60 13.99 856,430 +0.27(+1.93%)
Jan 12, 2021 13.10 13.96 13.00 13.72 943,665 +0.59(+4.53%)
Jan 11, 2021 13.11 13.60 12.98 13.13 355,309 -0.24(-1.83%)
Jan 08, 2021 13.42 13.65 12.96 13.38 694,800 +0.03(+0.19%)
Jan 07, 2021 13.90 14.26 13.33 13.35 697,566 -0.55(-3.96%)
Jan 06, 2021 14.05 14.45 13.75 13.90 591,036 -0.20(-1.42%)
Jan 05, 2021 13.94 14.29 13.91 14.10 583,194 +0.06(+0.43%)
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.