Alphatec Holdings (NQ: ATEC )

11.91 USD +0.15 (+1.28%)
Streaming Delayed Price Updated: 11:03 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 11.72 11.84 11.62 11.76 423,409 -0.03(-0.25%)
Oct 26, 2021 11.83 11.79 366,988 -0.01(-0.08%)
Oct 25, 2021 12.00 12.02 11.72 11.80 961,895 -0.36(-2.96%)
Oct 22, 2021 11.86 12.19 11.81 12.16 683,801 +0.07(+0.58%)
Oct 21, 2021 12.32 12.32 11.95 12.09 412,772 -0.17(-1.39%)
Oct 20, 2021 12.42 12.43 12.07 12.26 432,397 -0.09(-0.73%)
Oct 19, 2021 12.01 12.49 11.78 12.35 487,484 +0.45(+3.78%)
Oct 18, 2021 12.06 12.06 11.73 11.90 717,064 -0.29(-2.38%)
Oct 15, 2021 12.33 12.50 12.01 12.19 956,596 +0.02(+0.16%)
Oct 14, 2021 12.33 12.52 12.10 12.17 427,146 -0.03(-0.25%)
Oct 13, 2021 12.11 12.28 11.98 12.20 828,348 +0.02(+0.16%)
Oct 12, 2021 11.93 12.27 11.93 12.18 691,137 +0.26(+2.18%)
Oct 11, 2021 11.87 12.08 11.74 11.92 626,913 -0.01(-0.08%)
Oct 08, 2021 12.37 12.37 11.86 11.93 822,828 -0.43(-3.48%)
Oct 07, 2021 12.27 12.51 12.06 12.36 882,846 +0.11(+0.90%)
Oct 06, 2021 11.80 12.29 11.73 12.25 1,235,646 +0.23(+1.91%)
Oct 05, 2021 11.87 12.14 11.67 12.02 804,536 +0.13(+1.09%)
Oct 04, 2021 12.49 12.57 11.78 11.89 1,088,844 -0.70(-5.56%)
Oct 01, 2021 12.25 12.64 11.98 12.59 984,235 +0.40(+3.28%)
Sep 30, 2021 12.73 12.93 12.06 12.19 952,406 -0.18(-1.46%)
Sep 29, 2021 12.54 13.11 12.14 12.37 1,274,480 -0.13(-1.04%)
Sep 28, 2021 13.35 13.42 12.46 12.50 1,885,697 -1.17(-8.56%)
Sep 27, 2021 13.73 13.73 13.29 13.67 966,795 -0.07(-0.51%)
Sep 24, 2021 13.97 14.09 13.68 13.74 712,904 -0.40(-2.83%)
Sep 23, 2021 14.43 14.54 13.90 14.14 950,676 -0.22(-1.53%)
Sep 22, 2021 14.07 14.52 13.96 14.36 1,129,754 +0.32(+2.28%)
Sep 21, 2021 13.97 14.26 13.88 14.04 589,312 +0.17(+1.23%)
Sep 20, 2021 13.83 14.12 13.62 13.87 921,490 -0.43(-3.01%)
Sep 17, 2021 14.19 14.46 14.13 14.30 1,182,916 +0.18(+1.27%)
Sep 16, 2021 14.06 14.21 13.80 14.12 633,167 +0.02(+0.14%)
Sep 15, 2021 13.92 14.21 13.72 14.10 798,543 +0.15(+1.08%)
Sep 14, 2021 14.06 14.21 13.71 13.95 1,064,531 -0.09(-0.64%)
Sep 13, 2021 14.09 14.11 13.54 14.04 1,466,456 -0.01(-0.07%)
Sep 10, 2021 14.54 14.45 13.85 14.05 971,172 -0.40(-2.77%)
Sep 09, 2021 14.44 14.69 14.25 14.45 1,411,746 -0.03(-0.21%)
Sep 08, 2021 14.58 14.67 14.11 14.48 679,991 -0.21(-1.43%)
Sep 07, 2021 15.03 15.25 14.57 14.69 792,596 -0.42(-2.78%)
Sep 03, 2021 14.95 15.31 14.75 15.11 1,317,903 +0.26(+1.75%)
Sep 02, 2021 14.88 15.31 14.74 14.85 704,626 -0.01(-0.07%)
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.