Alphatec Holdings (NQ: ATEC )

12.16 USD +0.07 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.880 7.050 6.510 6.640 501,433 -0.23(-3.35%)
Sep 29, 2020 6.950 7.240 6.750 6.870 586,219 -0.07(-1.01%)
Sep 28, 2020 6.830 7.280 6.800 6.940 980,492 +0.00(+0.00%)
Sep 25, 2020 6.500 6.977 6.500 6.940 1,017,800 +0.39(+5.95%)
Sep 24, 2020 6.160 6.600 6.090 6.550 808,384 +0.36(+5.82%)
Sep 23, 2020 6.130 6.310 5.980 6.190 359,263 +0.04(+0.65%)
Sep 22, 2020 6.030 6.150 5.890 6.150 381,394 +0.15(+2.50%)
Sep 21, 2020 6.000 6.060 5.880 6.000 297,173 -0.17(-2.76%)
Sep 18, 2020 6.080 6.290 5.972 6.170 686,500 +0.18(+3.01%)
Sep 17, 2020 6.020 6.095 5.905 5.990 181,516 -0.11(-1.80%)
Sep 16, 2020 6.140 6.250 5.990 6.100 230,282 +0.02(+0.33%)
Sep 15, 2020 6.310 6.370 5.930 6.080 244,232 -0.20(-3.18%)
Sep 14, 2020 6.050 6.310 6.050 6.280 197,341 +0.28(+4.67%)
Sep 11, 2020 6.140 6.210 5.870 6.000 153,900 -0.13(-2.20%)
Sep 10, 2020 6.100 6.228 5.960 6.135 235,372 +0.09(+1.57%)
Sep 09, 2020 5.760 6.060 5.685 6.040 225,712 +0.33(+5.78%)
Sep 08, 2020 5.622 5.766 5.595 5.710 143,889 -0.00(-0.09%)
Sep 04, 2020 5.760 5.880 5.520 5.715 335,800 -0.11(-1.89%)
Sep 03, 2020 6.290 6.490 5.810 5.825 351,187 -0.26(-4.35%)
Sep 02, 2020 6.490 6.520 5.980 6.090 527,354 -0.41(-6.31%)
Sep 01, 2020 5.980 6.590 5.850 6.500 477,203 +0.51(+8.51%)
Aug 31, 2020 5.980 6.070 5.870 5.990 342,343 +0.00(+0.00%)
Aug 28, 2020 5.920 6.030 5.770 5.990 241,200 +0.15(+2.57%)
Aug 27, 2020 5.790 5.860 5.670 5.840 96,552 +0.02(+0.34%)
Aug 26, 2020 5.700 5.820 5.580 5.820 180,666 +0.16(+2.83%)
Aug 25, 2020 5.790 5.790 5.490 5.660 473,981 -0.11(-1.91%)
Aug 24, 2020 5.730 5.800 5.450 5.770 249,698 +0.12(+2.12%)
Aug 21, 2020 5.780 5.790 5.575 5.650 159,100 -0.18(-3.09%)
Aug 20, 2020 5.820 6.010 5.780 5.830 197,827 -0.04(-0.68%)
Aug 19, 2020 5.750 5.970 5.510 5.870 264,059 +0.11(+1.91%)
Aug 18, 2020 5.800 5.880 5.720 5.760 107,687 -0.02(-0.35%)
Aug 17, 2020 5.900 6.020 5.770 5.780 260,216 -0.11(-1.87%)
Aug 14, 2020 5.950 6.050 5.810 5.890 137,600 -0.14(-2.32%)
Aug 13, 2020 5.850 6.080 5.790 6.030 240,268 +0.14(+2.38%)
Aug 12, 2020 5.930 6.090 5.830 5.890 300,348 +0.03(+0.51%)
Aug 11, 2020 6.420 6.420 5.830 5.860 538,736 -0.57(-8.86%)
Aug 10, 2020 6.680 6.837 6.160 6.430 579,265 -0.33(-4.88%)
Aug 07, 2020 6.050 6.940 5.820 6.760 1,333,600 +0.65(+10.64%)
Aug 06, 2020 5.510 6.260 5.510 6.110 680,031 +0.56(+10.09%)
Aug 05, 2020 5.200 5.560 5.180 5.550 374,425 +0.39(+7.56%)
Aug 04, 2020 5.040 5.233 4.960 5.160 195,900 +0.12(+2.38%)
Aug 03, 2020 4.990 5.350 4.990 5.040 461,962 +0.07(+1.41%)
Jul 31, 2020 5.080 5.130 4.870 4.970 258,900 -0.17(-3.31%)
Jul 30, 2020 4.990 5.160 4.910 5.140 156,167 +0.06(+1.18%)
Jul 29, 2020 4.880 5.110 4.880 5.080 191,946 +0.20(+4.10%)
Jul 28, 2020 5.150 5.200 4.880 4.880 187,154 -0.24(-4.69%)
Jul 27, 2020 5.150 5.150 4.997 5.120 610,848 +0.02(+0.39%)
Jul 24, 2020 4.950 5.170 4.840 5.100 197,700 +0.05(+0.99%)
Jul 23, 2020 4.940 5.080 4.870 5.050 266,827 +0.12(+2.43%)
Jul 22, 2020 5.140 5.210 4.930 4.930 177,639 -0.24(-4.64%)
Jul 21, 2020 5.110 5.200 5.011 5.170 285,318 +0.11(+2.17%)
Jul 20, 2020 5.100 5.130 4.965 5.060 191,310 -0.06(-1.17%)
Jul 17, 2020 4.930 5.140 4.910 5.120 186,500 +0.19(+3.85%)
Jul 16, 2020 5.060 5.060 4.840 4.930 234,495 -0.18(-3.52%)
Jul 15, 2020 5.020 5.260 4.920 5.110 591,977 +0.25(+5.14%)
Jul 14, 2020 4.560 4.870 4.520 4.860 465,797 +0.36(+8.00%)
Jul 13, 2020 4.500 4.610 4.390 4.500 228,008 +0.05(+1.12%)
Jul 10, 2020 4.420 4.600 4.310 4.450 192,800 +0.02(+0.45%)
Jul 09, 2020 4.500 4.590 4.370 4.430 258,282 -0.05(-1.12%)
Jul 08, 2020 4.550 4.640 4.420 4.480 319,404 -0.06(-1.43%)
Jul 07, 2020 4.680 4.760 4.540 4.545 207,364 -0.13(-2.88%)
Jul 06, 2020 4.990 5.040 4.680 4.680 276,608 -0.28(-5.65%)
Jul 02, 2020 4.800 5.050 4.700 4.960 318,900 +0.26(+5.64%)
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.