Alphatec Holdings (NQ: ATEC )

10.21 +0.44 (+4.50%)
Streaming Delayed Price Updated: 2:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.39 14.61 13.39 14.48 1,146,231 +1.01(+7.50%)
Aug 30, 2021 13.21 13.79 13.18 13.47 693,857 +0.37(+2.82%)
Aug 27, 2021 12.72 13.32 12.55 13.10 997,477 +0.34(+2.66%)
Aug 26, 2021 13.39 13.52 12.76 12.76 915,398 -0.67(-4.99%)
Aug 25, 2021 13.41 13.83 13.05 13.43 1,779,987 +0.35(+2.68%)
Aug 24, 2021 12.87 13.18 12.67 13.08 720,513 +0.21(+1.63%)
Aug 23, 2021 12.35 12.88 12.23 12.87 964,456 +0.52(+4.21%)
Aug 20, 2021 11.76 12.40 11.61 12.35 834,110 +0.52(+4.40%)
Aug 19, 2021 12.19 12.36 11.75 11.83 885,785 -0.53(-4.29%)
Aug 18, 2021 12.78 12.97 12.32 12.36 1,262,367 -0.33(-2.60%)
Aug 17, 2021 12.69 12.82 12.25 12.69 680,756 -0.12(-0.94%)
Aug 16, 2021 12.90 12.92 12.28 12.81 721,186 -0.11(-0.85%)
Aug 13, 2021 13.04 13.17 12.87 12.92 425,868 -0.18(-1.37%)
Aug 12, 2021 12.75 13.23 12.66 13.10 1,455,138 +0.56(+4.47%)
Aug 11, 2021 13.73 13.85 12.50 12.54 1,888,349 -1.20(-8.73%)
Aug 10, 2021 14.50 14.66 13.68 13.74 2,422,203 -0.86(-5.89%)
Aug 09, 2021 14.08 14.90 13.94 14.60 1,416,152 +0.59(+4.21%)
Aug 06, 2021 13.86 14.18 13.50 14.01 6,234,974 +0.17(+1.23%)
Aug 05, 2021 13.93 14.55 13.60 13.84 2,816,261 -1.39(-9.13%)
Aug 04, 2021 14.76 15.34 14.48 15.23 1,084,746 +0.96(+6.73%)
Aug 03, 2021 14.84 15.01 13.81 14.27 786,396 -0.61(-4.10%)
Aug 02, 2021 14.75 15.25 14.44 14.88 467,213 +0.14(+0.95%)
Jul 30, 2021 14.59 14.94 14.52 14.74 272,071 +0.09(+0.61%)
Jul 29, 2021 14.67 14.98 14.32 14.65 297,553 +0.04(+0.27%)
Jul 28, 2021 14.59 14.81 14.31 14.61 281,900 +0.12(+0.83%)
Jul 27, 2021 14.02 14.51 13.88 14.49 329,674 +0.38(+2.69%)
Jul 26, 2021 14.07 14.19 13.82 14.11 296,460 +0.00(+0.00%)
Jul 23, 2021 14.37 14.37 13.92 14.11 224,035 -0.18(-1.26%)
Jul 22, 2021 14.49 14.51 14.16 14.29 270,122 -0.23(-1.58%)
Jul 21, 2021 14.06 14.53 13.93 14.52 296,628 +0.46(+3.27%)
Jul 20, 2021 13.48 14.27 13.41 14.06 476,706 +0.61(+4.54%)
Jul 19, 2021 13.77 14.24 13.38 13.45 627,952 -0.69(-4.88%)
Jul 16, 2021 13.94 14.43 13.94 14.14 528,348 +0.10(+0.71%)
Jul 15, 2021 14.00 14.21 13.75 14.04 639,248 -0.15(-1.06%)
Jul 14, 2021 14.98 15.02 13.92 14.19 1,116,487 -0.89(-5.90%)
Jul 13, 2021 15.74 15.78 15.04 15.08 627,156 -0.71(-4.50%)
Jul 12, 2021 16.11 16.47 15.47 15.79 1,674,309 +1.64(+11.59%)
Jul 09, 2021 14.12 14.31 13.95 14.15 407,642 +0.07(+0.50%)
Jul 08, 2021 14.21 14.44 14.00 14.08 499,531 -0.43(-2.96%)
Jul 07, 2021 15.01 15.23 14.35 14.51 331,362 -0.54(-3.59%)
Jul 06, 2021 15.06 15.13 14.92 15.05 252,368 -0.01(-0.07%)
Jul 02, 2021 15.33 15.34 14.80 15.06 306,302 -0.16(-1.05%)
Jul 01, 2021 15.41 15.45 15.10 15.22 277,679 -0.10(-0.65%)
Jun 30, 2021 15.10 15.46 14.83 15.32 874,367 +0.12(+0.79%)
Jun 29, 2021 15.53 15.74 15.17 15.20 279,596 -0.25(-1.62%)
Jun 28, 2021 15.76 15.88 15.19 15.45 283,514 -0.34(-2.15%)
Jun 25, 2021 15.63 16.07 15.45 15.79 1,816,735 +0.12(+0.77%)
Jun 24, 2021 16.03 16.22 15.60 15.67 328,735 -0.27(-1.69%)
Jun 23, 2021 15.56 16.07 15.25 15.94 385,272 +0.43(+2.77%)
Jun 22, 2021 15.87 15.87 15.21 15.51 409,896 -0.48(-3.00%)
Jun 21, 2021 14.80 16.11 14.74 15.99 585,893 +1.16(+7.82%)
Jun 18, 2021 15.14 15.23 14.67 14.83 796,978 -0.45(-2.95%)
Jun 17, 2021 14.76 15.33 14.76 15.28 353,504 +0.40(+2.69%)
Jun 16, 2021 14.90 15.09 14.53 14.88 400,463 -0.24(-1.59%)
Jun 15, 2021 14.75 15.14 14.67 15.12 298,554 +0.45(+3.07%)
Jun 14, 2021 14.31 14.71 14.31 14.67 366,579 +0.31(+2.16%)
Jun 11, 2021 14.16 14.43 14.00 14.36 251,486 +0.20(+1.41%)
Jun 10, 2021 14.39 14.39 13.97 14.16 366,599 -0.21(-1.46%)
Jun 09, 2021 14.20 14.47 14.20 14.37 306,202 +0.19(+1.34%)
Jun 08, 2021 14.19 14.38 13.92 14.18 507,392 +0.02(+0.14%)
Jun 07, 2021 14.18 14.48 14.00 14.16 525,939 +0.02(+0.14%)
Jun 04, 2021 14.04 14.19 14.00 14.14 339,679 +0.12(+0.86%)
Jun 03, 2021 14.00 14.19 13.96 14.02 422,562 -0.14(-0.99%)
Jun 02, 2021 14.51 14.57 13.99 14.16 433,208 -0.37(-2.55%)
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.