Alphatec Holdings (NQ: ATEC )

10.61 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.600 2.740 2.530 2.650 160,400 +0.07(+2.71%)
Mar 28, 2019 2.740 2.750 2.567 2.580 115,971 -0.18(-6.52%)
Mar 27, 2019 2.750 2.800 2.710 2.760 150,976 +0.01(+0.36%)
Mar 26, 2019 2.670 2.800 2.610 2.750 197,232 +0.08(+3.00%)
Mar 25, 2019 2.640 2.710 2.510 2.670 233,651 +0.03(+1.14%)
Mar 22, 2019 2.700 2.700 2.520 2.640 339,900 -0.06(-2.22%)
Mar 21, 2019 2.760 2.810 2.700 2.700 116,835 -0.08(-2.88%)
Mar 20, 2019 2.740 2.780 2.650 2.780 143,600 +0.04(+1.46%)
Mar 19, 2019 2.790 2.850 2.735 2.740 189,351 -0.01(-0.36%)
Mar 18, 2019 2.900 2.934 2.720 2.750 205,966 -0.17(-5.82%)
Mar 15, 2019 2.900 2.930 2.740 2.920 260,800 +0.02(+0.69%)
Mar 14, 2019 2.730 2.910 2.650 2.900 309,975 +0.20(+7.41%)
Mar 13, 2019 2.620 2.750 2.620 2.700 492,473 +0.17(+6.72%)
Mar 12, 2019 2.600 2.601 2.300 2.530 541,720 -0.07(-2.69%)
Mar 11, 2019 2.480 2.710 2.400 2.600 517,585 +0.11(+4.42%)
Mar 08, 2019 2.260 2.515 2.180 2.490 812,600 +0.16(+6.87%)
Mar 07, 2019 2.170 2.450 2.070 2.330 805,834 +0.16(+7.37%)
Mar 06, 2019 2.150 2.320 2.050 2.170 718,307 +0.05(+2.36%)
Mar 05, 2019 1.970 2.150 1.920 2.120 670,697 +0.10(+4.95%)
Mar 04, 2019 1.650 2.110 1.640 2.020 1,460,274 +0.41(+25.47%)
Mar 01, 2019 1.600 1.680 1.560 1.610 293,300 +0.02(+1.26%)
Feb 28, 2019 1.600 1.600 1.540 1.590 156,011 -0.01(-0.63%)
Feb 27, 2019 1.650 1.660 1.540 1.600 285,498 -0.02(-1.23%)
Feb 26, 2019 1.600 1.640 1.450 1.620 903,390 +0.03(+1.89%)
Feb 25, 2019 1.890 2.000 1.510 1.590 5,864,887 +0.13(+8.90%)
Feb 22, 2019 1.430 1.460 1.400 1.460 198,700 +0.04(+2.82%)
Feb 21, 2019 1.450 1.460 1.410 1.420 199,611 +0.02(+1.43%)
Feb 20, 2019 1.420 1.420 1.370 1.400 289,453 +0.00(+0.00%)
Feb 19, 2019 1.410 1.430 1.380 1.400 257,609 +0.00(+0.00%)
Feb 15, 2019 1.420 1.440 1.400 1.400 117,500 -0.02(-1.41%)
Feb 14, 2019 1.520 1.520 1.384 1.420 192,237 -0.09(-5.96%)
Feb 13, 2019 1.620 1.620 1.450 1.510 420,864 -0.07(-4.43%)
Feb 12, 2019 1.480 1.630 1.400 1.580 1,296,811 +0.19(+13.67%)
Feb 11, 2019 1.280 1.450 1.230 1.390 873,925 +0.19(+15.83%)
Feb 08, 2019 1.200 1.270 1.180 1.200 681,600 +0.01(+0.84%)
Feb 07, 2019 1.280 1.280 1.190 1.190 767,950 -0.09(-7.03%)
Feb 06, 2019 1.320 1.320 1.260 1.280 140,184 -0.03(-2.29%)
Feb 05, 2019 1.350 1.370 1.290 1.310 421,981 -0.02(-1.50%)
Feb 04, 2019 1.330 1.360 1.300 1.330 363,770 +0.03(+2.31%)
Feb 01, 2019 1.330 1.380 1.280 1.300 926,800 +0.00(+0.00%)
Jan 31, 2019 1.530 1.580 1.200 1.300 4,604,601 -0.23(-15.03%)
Jan 30, 2019 1.580 1.612 1.500 1.530 253,772 -0.05(-3.47%)
Jan 29, 2019 1.630 1.640 1.580 1.585 75,556 -0.04(-2.16%)
Jan 28, 2019 1.670 1.670 1.580 1.620 299,076 +0.01(+0.62%)
Jan 25, 2019 1.690 1.700 1.590 1.610 120,800 +0.01(+0.63%)
Jan 24, 2019 1.600 1.680 1.580 1.600 364,680 +0.01(+0.63%)
Jan 23, 2019 1.660 1.710 1.510 1.590 207,584 -0.06(-3.64%)
Jan 22, 2019 1.750 1.775 1.615 1.650 204,061 -0.07(-4.07%)
Jan 18, 2019 1.810 1.810 1.700 1.720 109,400 -0.06(-3.37%)
Jan 17, 2019 1.840 1.881 1.750 1.780 127,941 -0.04(-2.20%)
Jan 16, 2019 1.850 1.900 1.780 1.820 221,724 -0.02(-1.09%)
Jan 15, 2019 1.890 1.925 1.800 1.840 198,996 -0.01(-0.54%)
Jan 14, 2019 1.960 2.030 1.770 1.850 326,604 -0.10(-5.13%)
Jan 11, 2019 1.980 2.100 1.950 1.950 116,300 -0.03(-1.52%)
Jan 10, 2019 2.040 2.085 1.970 1.980 198,147 -0.07(-3.41%)
Jan 09, 2019 2.080 2.150 2.020 2.050 84,372 +0.00(+0.00%)
Jan 08, 2019 2.030 2.140 2.010 2.050 106,246 +0.02(+0.99%)
Jan 07, 2019 2.200 2.200 2.010 2.030 164,189 -0.17(-7.73%)
Jan 04, 2019 2.170 2.360 2.170 2.200 82,400 +0.04(+1.85%)
Jan 03, 2019 2.220 2.260 2.160 2.160 7,717 -0.07(-3.14%)
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.