Alphatec Holdings (NQ: ATEC )

9.750 +0.160 (+1.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.114 2.114 1.990 2.030 32,317 -0.10(-4.69%)
Apr 27, 2017 2.100 2.170 2.010 2.130 73,968 +0.10(+4.93%)
Apr 26, 2017 1.980 2.062 1.950 2.030 46,332 +0.05(+2.53%)
Apr 25, 2017 1.990 2.060 1.980 1.980 81,345 +0.02(+1.02%)
Apr 24, 2017 2.000 2.020 1.960 1.960 27,400 -0.04(-2.00%)
Apr 21, 2017 1.970 2.020 1.950 2.000 92,999 +0.00(+0.00%)
Apr 20, 2017 2.000 2.060 1.975 2.000 154,537 +0.01(+0.50%)
Apr 19, 2017 1.973 2.040 1.957 1.990 121,121 -0.03(-1.49%)
Apr 18, 2017 2.030 2.110 1.930 2.020 128,585 -0.06(-2.88%)
Apr 17, 2017 2.150 2.190 2.040 2.080 423,905 -0.05(-2.35%)
Apr 13, 2017 2.190 2.190 2.040 2.130 185,260 -0.08(-3.62%)
Apr 12, 2017 2.173 2.492 2.120 2.210 200,548 +0.02(+0.91%)
Apr 11, 2017 2.150 2.209 2.130 2.190 88,915 +0.03(+1.39%)
Apr 10, 2017 2.150 2.190 2.150 2.160 79,288 +0.04(+1.89%)
Apr 07, 2017 2.240 2.400 2.100 2.120 179,877 -0.07(-3.20%)
Apr 06, 2017 2.150 2.210 2.130 2.190 68,012 +0.02(+0.92%)
Apr 05, 2017 2.110 2.279 2.110 2.170 154,947 +0.07(+3.33%)
Apr 04, 2017 2.340 2.418 2.100 2.100 90,656 -0.26(-11.02%)
Apr 03, 2017 2.320 2.444 2.300 2.360 172,288 +0.03(+1.29%)
Mar 31, 2017 2.410 2.410 2.256 2.330 136,748 -0.08(-3.36%)
Mar 30, 2017 2.400 2.640 2.250 2.411 692,649 +0.01(+0.48%)
Mar 29, 2017 2.100 2.400 2.100 2.400 161,393 +0.27(+12.65%)
Mar 28, 2017 2.100 2.150 2.055 2.130 52,879 +0.05(+2.40%)
Mar 27, 2017 2.180 2.180 2.020 2.080 39,763 -0.11(-5.02%)
Mar 24, 2017 2.090 2.210 2.010 2.190 96,360 +0.12(+5.80%)
Mar 23, 2017 2.440 2.500 1.960 2.070 426,244 -0.61(-22.76%)
Mar 22, 2017 2.770 2.950 2.650 2.680 146,690 -0.12(-4.29%)
Mar 21, 2017 2.910 3.009 2.700 2.800 66,527 -0.07(-2.44%)
Mar 20, 2017 3.140 3.140 2.830 2.870 173,029 -0.30(-9.46%)
Mar 17, 2017 3.290 3.320 3.150 3.170 128,657 -0.13(-3.94%)
Mar 16, 2017 3.750 3.750 3.200 3.300 165,184 -0.51(-13.39%)
Mar 15, 2017 3.920 3.920 3.710 3.810 25,404 -0.12(-3.05%)
Mar 14, 2017 3.620 4.200 3.620 3.930 8,733 +0.32(+8.86%)
Mar 13, 2017 3.540 3.860 3.440 3.610 33,511 +0.07(+1.98%)
Mar 10, 2017 3.570 3.700 3.310 3.540 12,023 -0.03(-0.84%)
Mar 09, 2017 3.610 3.760 3.397 3.570 24,030 -0.08(-2.19%)
Mar 08, 2017 4.030 4.110 3.610 3.650 83,882 -0.37(-9.20%)
Mar 07, 2017 4.040 4.350 3.810 4.020 87,395 -0.08(-1.95%)
Mar 06, 2017 4.550 4.550 3.750 4.100 190,554 -0.48(-10.48%)
Mar 03, 2017 3.930 5.800 3.930 4.580 1,000,087 +0.68(+17.44%)
Mar 02, 2017 3.550 4.139 3.390 3.900 102,560 +0.36(+10.17%)
Mar 01, 2017 3.320 3.730 3.250 3.540 68,730 +0.17(+5.04%)
Feb 28, 2017 3.600 3.680 3.266 3.370 62,612 -0.20(-5.60%)
Feb 27, 2017 3.600 3.740 3.240 3.570 117,144 +0.02(+0.56%)
Feb 24, 2017 3.440 3.650 3.250 3.550 97,699 +0.28(+8.56%)
Feb 23, 2017 3.190 3.340 2.810 3.270 55,246 +0.15(+4.81%)
Feb 22, 2017 3.110 3.250 3.060 3.120 39,654 +0.03(+0.97%)
Feb 21, 2017 3.090 3.100 2.930 3.090 28,250 +0.18(+6.19%)
Feb 17, 2017 2.910 2.910 2.910 0 +0.02(+0.69%)
Feb 16, 2017 2.940 2.980 2.880 2.890 12,041 -0.09(-3.02%)
Feb 15, 2017 2.951 3.150 2.900 2.980 37,085 +0.05(+1.71%)
Feb 14, 2017 3.086 3.090 2.890 2.930 21,910 -0.05(-1.68%)
Feb 13, 2017 2.900 3.060 2.900 2.980 31,687 +0.06(+2.05%)
Feb 10, 2017 2.950 3.050 2.820 2.920 5,213 -0.03(-1.02%)
Feb 09, 2017 2.940 3.180 2.810 2.950 93,006 -0.04(-1.34%)
Feb 08, 2017 2.920 2.990 2.830 2.990 26,174 +0.07(+2.40%)
Feb 07, 2017 2.900 2.956 2.900 2.920 13,135 +0.04(+1.39%)
Feb 06, 2017 3.020 3.020 2.880 2.880 7,826 -0.12(-4.00%)
Feb 03, 2017 3.020 3.100 2.820 3.000 38,182 -0.04(-1.32%)
Feb 02, 2017 2.904 3.286 2.904 3.040 17,175 +0.08(+2.70%)
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.