Alphatec Holdings (NQ: ATEC )

10.79 USD -0.03 (-0.28%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 15.31 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%)
Jun 01, 2021 14.51 14.82 14.40 14.53 509,685 +0.03(+0.21%)
May 28, 2021 14.53 14.98 14.33 14.50 851,815 -0.04(-0.28%)
May 27, 2021 14.93 15.23 14.47 14.54 858,581 -0.37(-2.48%)
May 26, 2021 15.08 15.39 14.78 14.91 281,145 -0.13(-0.86%)
May 25, 2021 15.39 15.50 15.04 15.04 288,270 -0.21(-1.38%)
May 24, 2021 15.18 15.58 15.18 15.25 278,873 +0.09(+0.59%)
May 21, 2021 15.29 15.30 15.00 15.16 410,516 +0.03(+0.20%)
May 20, 2021 14.97 15.15 14.81 15.13 419,983 +0.19(+1.27%)
May 19, 2021 14.80 15.05 14.54 14.94 391,673 -0.06(-0.40%)
May 18, 2021 14.84 15.45 14.84 15.00 387,999 +0.14(+0.94%)
May 17, 2021 14.71 15.06 14.60 14.86 262,164 +0.05(+0.34%)
May 14, 2021 14.81 15.10 14.74 14.81 254,049 +0.00(+0.00%)
May 13, 2021 14.23 15.20 14.15 14.81 741,787 +1.06(+7.71%)
May 12, 2021 14.00 14.02 13.57 13.75 559,518 -0.27(-1.93%)
May 11, 2021 13.55 14.35 13.33 14.02 629,828 +0.00(+0.00%)
May 10, 2021 15.25 15.29 13.96 14.02 1,026,208 -1.09(-7.21%)
May 07, 2021 15.00 15.59 14.25 15.11 928,985 -0.17(-1.11%)
May 06, 2021 15.42 15.63 14.91 15.28 962,981 -0.14(-0.91%)
May 05, 2021 15.55 15.68 15.27 15.42 584,994 -0.08(-0.52%)
May 04, 2021 15.82 15.82 15.09 15.50 405,651 -0.42(-2.64%)
May 03, 2021 16.02 16.15 15.71 15.92 409,702 -0.07(-0.44%)
Apr 30, 2021 16.00 16.24 15.88 15.99 562,200 -0.23(-1.42%)
Apr 29, 2021 16.37 16.61 15.94 16.22 248,851 -0.11(-0.64%)
Apr 28, 2021 16.26 16.37 15.84 16.33 534,374 -0.07(-0.46%)
Apr 27, 2021 16.68 16.69 16.12 16.40 299,143 -0.21(-1.26%)
Apr 26, 2021 16.71 16.84 16.33 16.61 406,304 -0.10(-0.60%)
Apr 23, 2021 16.49 16.95 16.23 16.71 297,700 +0.41(+2.52%)
Apr 22, 2021 16.43 16.66 16.14 16.30 332,645 -0.10(-0.61%)
Apr 21, 2021 15.85 16.49 15.67 16.40 363,481 +0.48(+3.02%)
Apr 20, 2021 16.14 16.23 15.51 15.92 344,853 -0.31(-1.91%)
Apr 19, 2021 16.55 16.57 15.95 16.23 360,910 -0.54(-3.22%)
Apr 16, 2021 17.34 17.34 16.41 16.77 323,300 -0.46(-2.67%)
Apr 15, 2021 17.43 17.49 16.99 17.23 194,567 +0.01(+0.06%)
Apr 14, 2021 17.09 17.47 16.95 17.22 346,911 +0.09(+0.53%)
Apr 13, 2021 17.05 17.32 16.65 17.13 633,008 +0.03(+0.18%)
Apr 12, 2021 17.49 17.49 16.95 17.10 346,799 -0.50(-2.84%)
Apr 09, 2021 17.53 18.00 17.11 17.60 470,000 +0.22(+1.27%)
Apr 08, 2021 16.13 17.43 15.89 17.38 1,422,258 +1.78(+11.41%)
Apr 07, 2021 15.94 16.12 15.41 15.60 414,732 -0.43(-2.68%)
Apr 06, 2021 15.41 16.68 15.27 16.03 789,963 +0.69(+4.50%)
Apr 05, 2021 15.88 15.90 15.17 15.34 484,112 -0.25(-1.60%)
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.