Alphatec Holdings (NQ: ATEC )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 10.59 11.09 10.51 11.02 584,354 +0.25(+2.32%)
Feb 25, 2022 10.38 10.78 10.22 10.77 513,073 +0.44(+4.26%)
Feb 24, 2022 9.170 10.35 9.060 10.33 570,686 +0.80(+8.39%)
Feb 23, 2022 9.720 9.990 9.510 9.530 342,277 -0.06(-0.63%)
Feb 22, 2022 9.670 9.845 9.520 9.590 596,531 -0.21(-2.14%)
Feb 18, 2022 9.800 0 -0.40(-3.92%)
Feb 17, 2022 10.62 10.67 10.13 10.20 344,864 -0.56(-5.20%)
Feb 16, 2022 10.55 10.89 10.33 10.76 493,107 +0.12(+1.13%)
Feb 15, 2022 10.29 10.80 10.29 10.64 529,065 +0.51(+5.03%)
Feb 14, 2022 10.30 10.73 10.08 10.13 358,884 -0.06(-0.59%)
Feb 11, 2022 10.43 10.59 10.04 10.19 346,086 -0.24(-2.30%)
Feb 10, 2022 10.34 10.75 10.30 10.43 477,380 -0.16(-1.51%)
Feb 09, 2022 10.65 11.00 10.58 10.59 465,503 +0.02(+0.19%)
Feb 08, 2022 9.880 10.66 9.860 10.57 641,306 +0.66(+6.66%)
Feb 07, 2022 9.940 10.20 9.800 9.910 441,583 -0.05(-0.50%)
Feb 04, 2022 9.680 10.04 9.490 9.960 533,741 +0.20(+2.05%)
Feb 03, 2022 9.980 9.710 9.760 359,551 -0.34(-3.37%)
Feb 02, 2022 10.34 10.36 9.990 10.10 367,046 -0.23(-2.23%)
Feb 01, 2022 10.43 10.50 10.11 10.33 351,138 -0.01(-0.10%)
Jan 31, 2022 9.630 10.34 10.34 589,817 +0.71(+7.37%)
Jan 28, 2022 9.420 9.640 9.070 9.630 636,185 +0.18(+1.90%)
Jan 27, 2022 10.19 10.20 9.345 9.450 633,269 -0.52(-5.22%)
Jan 26, 2022 10.13 10.35 9.890 9.970 759,827 -0.06(-0.60%)
Jan 25, 2022 10.40 10.65 9.800 10.03 749,360 -0.56(-5.29%)
Jan 24, 2022 10.02 10.61 9.640 10.59 1,050,013 +0.35(+3.42%)
Jan 21, 2022 10.42 10.65 10.18 10.24 970,497 -0.37(-3.49%)
Jan 20, 2022 11.34 11.53 10.56 10.61 1,043,291 -0.64(-5.69%)
Jan 19, 2022 11.85 11.89 11.18 11.25 644,807 -0.61(-5.14%)
Jan 18, 2022 12.13 12.31 11.86 11.86 852,018 -0.34(-2.79%)
Jan 14, 2022 12.20 0 +0.06(+0.49%)
Jan 13, 2022 12.27 12.49 12.04 12.14 373,981 -0.13(-1.06%)
Jan 12, 2022 12.84 12.84 12.22 12.27 1,013,855 -0.58(-4.51%)
Jan 11, 2022 12.69 13.18 12.48 12.85 939,166 +0.10(+0.78%)
Jan 10, 2022 12.11 13.36 12.01 12.75 2,024,737 +1.45(+12.83%)
Jan 07, 2022 11.64 11.98 11.29 11.30 600,902 -0.42(-3.58%)
Jan 06, 2022 11.64 11.87 11.27 11.72 557,593 +0.07(+0.60%)
Jan 05, 2022 12.05 12.33 11.59 11.65 972,532 -0.45(-3.72%)
Jan 04, 2022 11.87 12.15 11.76 12.10 1,381,656 +0.28(+2.37%)
Jan 03, 2022 11.52 11.90 11.40 11.82 737,193 +0.39(+3.41%)
Dec 31, 2021 11.60 11.76 11.39 11.43 569,590 -0.19(-1.64%)
Dec 30, 2021 11.92 12.07 11.60 11.62 745,599 -0.35(-2.92%)
Dec 29, 2021 11.87 12.03 11.71 11.97 1,493,468 +0.05(+0.42%)
Dec 28, 2021 12.46 12.53 11.90 11.92 2,192,479 -0.56(-4.49%)
Dec 27, 2021 12.37 12.62 12.17 12.48 1,780,959 +0.10(+0.81%)
Dec 23, 2021 12.11 12.52 12.05 12.38 638,992 +0.28(+2.31%)
Dec 22, 2021 11.72 12.30 11.55 12.10 1,191,398 +0.32(+2.72%)
Dec 21, 2021 11.46 11.98 11.37 11.78 790,051 +0.54(+4.80%)
Dec 20, 2021 11.10 11.32 10.95 11.24 1,225,796 -0.25(-2.18%)
Dec 17, 2021 10.99 11.55 10.78 11.49 1,345,784 +0.59(+5.41%)
Dec 16, 2021 11.28 11.67 10.73 10.90 753,257 -0.30(-2.68%)
Dec 15, 2021 11.25 11.29 10.73 11.20 657,894 -0.06(-0.53%)
Dec 14, 2021 11.45 11.49 11.20 11.26 661,381 -0.30(-2.60%)
Dec 13, 2021 11.59 11.86 11.34 11.56 664,751 -0.10(-0.86%)
Dec 10, 2021 11.74 11.85 11.58 11.66 544,891 -0.05(-0.43%)
Dec 09, 2021 12.00 12.28 11.61 11.71 874,015 -0.48(-3.94%)
Dec 08, 2021 12.19 12.34 11.61 12.19 781,817 +0.35(+2.96%)
Dec 07, 2021 11.57 12.10 11.40 11.84 794,462 +0.43(+3.77%)
Dec 06, 2021 10.79 11.42 10.58 11.41 1,011,457 +0.66(+6.14%)
Dec 03, 2021 10.95 10.99 10.47 10.75 1,448,057 -0.30(-2.71%)
Dec 02, 2021 10.65 11.08 10.31 11.05 1,302,085 +0.35(+3.27%)
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.