Alphatec Holdings (NQ: ATEC )

9.620 +0.710 (+7.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 8.020 8.110 7.480 7.680 1,153,246 -0.45(-5.54%)
May 27, 2022 7.930 8.275 7.830 8.130 545,990 +0.27(+3.44%)
May 26, 2022 7.450 8.110 7.360 7.860 1,225,783 +0.45(+6.07%)
May 25, 2022 7.170 7.490 6.980 7.410 690,718 +0.17(+2.35%)
May 24, 2022 7.580 7.828 7.130 7.240 842,867 -0.41(-5.36%)
May 23, 2022 7.760 7.820 7.460 7.650 773,558 -0.11(-1.42%)
May 20, 2022 8.380 8.570 7.570 7.760 1,311,164 -0.45(-5.48%)
May 19, 2022 8.150 8.420 8.010 8.210 630,133 -0.04(-0.48%)
May 18, 2022 8.430 8.690 8.180 8.250 850,444 -0.25(-2.94%)
May 17, 2022 8.260 8.500 8.190 8.500 748,015 +0.47(+5.85%)
May 16, 2022 8.090 8.430 7.952 8.030 651,552 -0.11(-1.35%)
May 13, 2022 7.850 8.580 7.798 8.140 616,557 +0.52(+6.82%)
May 12, 2022 7.400 7.650 7.280 7.620 677,970 +0.19(+2.56%)
May 11, 2022 8.070 8.230 7.320 7.430 1,085,931 -0.67(-8.27%)
May 10, 2022 8.320 8.810 7.930 8.100 950,990 -0.05(-0.61%)
May 09, 2022 9.140 9.245 7.930 8.150 1,474,093 -1.26(-13.39%)
May 06, 2022 12.18 12.30 9.250 9.410 1,530,608 -1.38(-12.79%)
May 05, 2022 11.01 11.43 10.42 10.79 922,198 -0.42(-3.75%)
May 04, 2022 11.17 11.31 10.47 11.21 637,698 +0.12(+1.08%)
May 03, 2022 11.01 11.24 10.96 11.09 549,684 +0.08(+0.73%)
May 02, 2022 10.79 11.20 10.68 11.01 926,453 +0.16(+1.47%)
Apr 29, 2022 11.32 11.41 10.79 10.85 631,151 -0.55(-4.82%)
Apr 28, 2022 11.54 11.57 10.93 11.40 389,056 +0.01(+0.09%)
Apr 27, 2022 11.77 11.88 11.34 11.39 486,591 -0.38(-3.23%)
Apr 26, 2022 12.12 12.34 11.73 11.77 650,694 -0.51(-4.15%)
Apr 25, 2022 12.04 12.29 11.84 12.28 769,165 +0.14(+1.15%)
Apr 22, 2022 12.60 12.63 12.10 12.14 678,113 -0.64(-5.01%)
Apr 21, 2022 13.21 13.50 12.74 12.78 458,459 -0.30(-2.29%)
Apr 20, 2022 12.88 13.18 12.57 13.08 795,901 +0.36(+2.83%)
Apr 19, 2022 12.13 12.89 12.01 12.72 642,327 +0.64(+5.30%)
Apr 18, 2022 12.09 12.10 11.75 12.08 780,473 -0.03(-0.25%)
Apr 14, 2022 12.31 12.44 12.08 12.11 414,025 -0.23(-1.86%)
Apr 13, 2022 12.22 12.51 11.98 12.34 330,567 +0.28(+2.32%)
Apr 12, 2022 12.15 12.49 11.96 12.06 323,267 -0.07(-0.58%)
Apr 11, 2022 12.26 12.54 12.00 12.13 359,601 -0.29(-2.33%)
Apr 08, 2022 12.45 12.70 12.29 12.42 312,357 -0.09(-0.72%)
Apr 07, 2022 12.85 12.99 12.32 12.51 502,717 -0.34(-2.65%)
Apr 06, 2022 12.49 12.96 12.12 12.85 940,639 +0.19(+1.50%)
Apr 05, 2022 12.90 13.27 12.47 12.66 667,182 -0.17(-1.33%)
Apr 04, 2022 12.77 13.65 12.36 12.83 4,076,578 -0.06(-0.47%)
Apr 01, 2022 11.49 12.95 11.49 12.89 2,039,923 +1.39(+12.09%)
Mar 31, 2022 11.42 11.84 11.38 11.50 462,144 +0.04(+0.35%)
Mar 30, 2022 11.07 11.73 11.07 11.46 616,383 +0.36(+3.24%)
Mar 29, 2022 10.73 11.53 10.65 11.10 657,435 +0.47(+4.42%)
Mar 28, 2022 10.49 10.63 10.30 10.63 418,588 +0.10(+0.95%)
Mar 25, 2022 10.74 10.85 10.42 10.53 256,799 -0.23(-2.14%)
Mar 24, 2022 10.45 10.77 10.29 10.76 238,051 +0.31(+2.97%)
Mar 23, 2022 10.74 10.74 10.43 10.45 308,112 -0.37(-3.42%)
Mar 22, 2022 10.77 11.03 10.69 10.82 280,837 +0.03(+0.28%)
Mar 21, 2022 11.18 11.22 10.59 10.79 230,079 -0.39(-3.49%)
Mar 18, 2022 10.91 11.28 10.91 11.18 601,004 +0.24(+2.19%)
Mar 17, 2022 10.47 10.96 10.38 10.94 372,527 +0.36(+3.40%)
Mar 16, 2022 10.36 10.62 10.11 10.58 382,001 +0.45(+4.44%)
Mar 15, 2022 9.760 10.13 9.650 10.13 564,594 +0.42(+4.33%)
Mar 14, 2022 10.59 10.67 9.680 9.710 528,977 -0.90(-8.48%)
Mar 11, 2022 11.07 11.18 10.57 10.61 351,885 -0.29(-2.66%)
Mar 10, 2022 11.08 11.08 10.61 10.90 469,743 -0.38(-3.37%)
Mar 09, 2022 11.50 11.65 10.97 11.28 613,754 +0.01(+0.09%)
Mar 08, 2022 11.32 11.70 11.20 11.27 625,082 -0.03(-0.27%)
Mar 07, 2022 11.44 11.62 11.13 11.30 606,858 -0.09(-0.79%)
Mar 04, 2022 11.19 11.41 10.94 11.39 447,878 +0.08(+0.71%)
Mar 03, 2022 11.38 11.75 11.09 11.31 519,427 -0.05(-0.44%)
Mar 02, 2022 11.00 11.59 10.79 11.36 1,020,168 +0.29(+2.62%)
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.