Alphatec Holdings (NQ: ATEC )

7.000 +0.360 (+5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 2.970 3.130 2.900 2.980 102,829 +0.03(+1.02%)
Jun 28, 2018 2.880 3.020 2.866 2.950 147,518 +0.11(+3.87%)
Jun 27, 2018 2.940 2.970 2.790 2.840 128,465 -0.11(-3.73%)
Jun 26, 2018 2.840 3.083 2.790 2.950 211,992 +0.13(+4.61%)
Jun 25, 2018 2.930 2.930 2.660 2.820 242,898 -0.13(-4.41%)
Jun 22, 2018 2.910 3.000 2.830 2.950 204,951 +0.06(+2.08%)
Jun 21, 2018 2.900 2.994 2.840 2.890 135,873 +0.06(+2.12%)
Jun 20, 2018 2.960 3.010 2.740 2.830 255,126 -0.11(-3.74%)
Jun 19, 2018 3.000 3.010 2.860 2.940 216,826 -0.07(-2.33%)
Jun 18, 2018 3.430 3.450 3.000 3.010 345,837 -0.41(-11.99%)
Jun 15, 2018 3.570 3.380 3.420 68,911 -0.13(-3.66%)
Jun 14, 2018 3.600 3.620 3.470 3.550 94,423 +0.11(+3.20%)
Jun 13, 2018 3.400 3.566 3.392 3.440 206,879 +0.06(+1.78%)
Jun 12, 2018 3.410 3.410 3.350 3.380 89,443 -0.03(-0.88%)
Jun 11, 2018 3.480 3.548 3.400 3.410 100,609 -0.05(-1.45%)
Jun 08, 2018 3.800 3.800 3.410 3.460 387,099 -0.36(-9.42%)
Jun 07, 2018 3.910 3.910 3.800 3.820 26,114 -0.07(-1.80%)
Jun 06, 2018 3.860 3.939 3.810 3.890 16,643 +0.02(+0.52%)
Jun 05, 2018 3.920 3.955 3.825 3.870 49,423 -0.03(-0.77%)
Jun 04, 2018 4.000 4.000 3.900 3.900 39,715 -0.08(-2.01%)
Jun 01, 2018 3.830 4.010 3.830 3.980 126,841 +0.15(+3.92%)
May 31, 2018 3.760 3.900 3.760 3.830 25,014 +0.05(+1.32%)
May 30, 2018 3.900 4.000 3.770 3.780 60,077 -0.08(-2.07%)
May 29, 2018 3.930 3.990 3.860 3.860 24,687 -0.07(-1.78%)
May 25, 2018 3.930 3.930 3.930 0 +0.02(+0.51%)
May 24, 2018 3.910 3.989 3.789 3.910 37,033 -0.01(-0.26%)
May 23, 2018 3.900 3.990 3.880 3.920 41,761 +0.02(+0.51%)
May 22, 2018 3.990 4.080 3.850 3.900 133,513 -0.09(-2.26%)
May 21, 2018 3.750 3.990 3.750 3.990 111,801 +0.26(+6.97%)
May 18, 2018 3.630 3.860 3.630 3.730 97,059 +0.06(+1.63%)
May 17, 2018 3.680 3.690 3.628 3.670 125,902 +0.01(+0.27%)
May 16, 2018 3.450 3.840 3.450 3.660 174,927 +0.19(+5.48%)
May 15, 2018 3.380 3.470 3.290 3.470 52,558 +0.07(+2.06%)
May 14, 2018 3.500 3.500 3.270 3.400 64,345 -0.03(-0.87%)
May 11, 2018 3.700 3.700 3.400 3.430 145,303 -0.26(-7.05%)
May 10, 2018 3.550 3.700 3.500 3.690 96,405 +0.19(+5.43%)
May 09, 2018 3.570 3.650 3.480 3.500 67,199 -0.06(-1.69%)
May 08, 2018 3.610 3.610 3.550 3.560 23,436 -0.08(-2.20%)
May 07, 2018 3.810 3.910 3.610 3.640 66,741 -0.11(-2.93%)
May 04, 2018 3.820 3.910 3.750 3.750 31,154 -0.05(-1.32%)
May 03, 2018 3.900 3.920 3.731 3.800 120,921 -0.08(-2.06%)
May 02, 2018 3.710 4.010 3.710 3.880 116,634 +0.16(+4.30%)
May 01, 2018 3.840 3.900 3.710 3.720 20,301 -0.12(-3.12%)
Apr 30, 2018 3.800 3.900 3.800 3.840 22,679 +0.02(+0.52%)
Apr 27, 2018 4.080 4.080 3.780 3.820 118,753 -0.24(-5.91%)
Apr 26, 2018 4.100 4.100 4.048 4.060 91,736 -0.01(-0.25%)
Apr 25, 2018 4.050 4.191 3.950 4.070 359,092 +0.04(+0.99%)
Apr 24, 2018 4.040 4.210 3.959 4.030 92,083 +0.01(+0.25%)
Apr 23, 2018 3.900 4.210 3.900 4.020 250,858 +0.16(+4.15%)
Apr 20, 2018 3.610 3.930 3.610 3.860 232,122 +0.16(+4.32%)
Apr 19, 2018 3.590 3.800 3.582 3.700 167,375 +0.12(+3.35%)
Apr 18, 2018 3.460 3.600 3.460 3.580 57,026 +0.07(+1.99%)
Apr 17, 2018 3.580 3.580 3.500 3.510 42,936 -0.07(-1.96%)
Apr 16, 2018 3.550 3.590 3.521 3.580 88,815 +0.03(+0.85%)
Apr 13, 2018 3.500 3.580 3.500 3.550 93,245 +0.05(+1.43%)
Apr 12, 2018 3.500 3.500 3.450 3.500 159,998 +0.03(+0.86%)
Apr 11, 2018 3.430 3.500 3.405 3.470 38,848 +0.08(+2.36%)
Apr 10, 2018 3.430 3.430 3.310 3.390 20,302 +0.02(+0.59%)
Apr 09, 2018 3.330 3.440 3.210 3.370 32,424 +0.02(+0.60%)
Apr 06, 2018 3.260 3.405 3.209 3.350 18,448 +0.10(+3.08%)
Apr 05, 2018 3.300 3.311 3.200 3.250 36,194 -0.05(-1.52%)
Apr 04, 2018 3.290 3.300 3.130 3.300 19,408 +0.05(+1.54%)
Apr 03, 2018 3.240 3.370 3.150 3.250 23,962 -0.05(-1.52%)
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.