Alphatec Holdings (NQ: ATEC )

8.260 -0.490 (-5.60%)
Streaming Delayed Price Updated: 1:23 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 8.660 8.850 8.560 8.750 445,046 -0.18(-2.02%)
Aug 17, 2022 9.280 9.320 8.860 8.930 476,949 -0.51(-5.40%)
Aug 16, 2022 9.700 9.700 9.280 9.440 396,636 -0.30(-3.08%)
Aug 15, 2022 9.580 9.810 9.460 9.740 607,860 +0.12(+1.25%)
Aug 12, 2022 9.080 9.665 9.040 9.620 706,696 +0.71(+7.97%)
Aug 11, 2022 7.970 8.975 7.970 8.910 1,042,947 +1.00(+12.64%)
Aug 10, 2022 8.070 8.100 7.880 7.910 1,406,122 +0.02(+0.25%)
Aug 09, 2022 7.920 8.010 7.800 7.890 439,045 -0.10(-1.25%)
Aug 08, 2022 8.460 8.460 7.830 7.990 745,771 -0.19(-2.32%)
Aug 05, 2022 8.030 8.680 7.760 8.180 814,323 -0.03(-0.37%)
Aug 04, 2022 8.270 8.330 7.960 8.210 1,463,320 +0.01(+0.12%)
Aug 03, 2022 7.890 8.255 7.780 8.200 842,180 +0.42(+5.40%)
Aug 02, 2022 7.380 7.850 7.110 7.780 483,729 +0.35(+4.71%)
Aug 01, 2022 7.510 7.620 7.340 7.430 492,707 -0.11(-1.46%)
Jul 29, 2022 7.620 7.620 7.430 7.540 213,745 -0.10(-1.31%)
Jul 28, 2022 7.820 7.844 7.420 7.640 287,778 -0.14(-1.80%)
Jul 27, 2022 7.650 7.835 7.550 7.780 415,524 +0.23(+3.05%)
Jul 26, 2022 7.180 7.630 7.145 7.550 524,452 +0.35(+4.86%)
Jul 25, 2022 7.220 7.410 7.100 7.200 445,841 -0.03(-0.41%)
Jul 22, 2022 7.550 7.760 7.070 7.230 459,276 -0.15(-2.03%)
Jul 21, 2022 7.100 7.380 7.040 7.380 432,644 +0.24(+3.36%)
Jul 20, 2022 6.940 7.355 6.940 7.140 580,365 +0.23(+3.33%)
Jul 19, 2022 6.770 6.970 6.680 6.910 475,052 +0.22(+3.29%)
Jul 18, 2022 6.680 7.105 6.670 6.690 822,936 +0.02(+0.30%)
Jul 15, 2022 6.700 6.710 6.305 6.670 833,808 +0.10(+1.52%)
Jul 14, 2022 5.800 6.590 5.730 6.570 1,572,382 -0.20(-2.95%)
Jul 13, 2022 6.670 6.910 6.660 6.770 456,179 -0.07(-1.02%)
Jul 12, 2022 6.780 6.940 6.730 6.840 340,551 +0.02(+0.29%)
Jul 11, 2022 6.980 7.090 6.790 6.820 722,138 -0.23(-3.26%)
Jul 08, 2022 6.960 7.160 6.960 7.050 462,543 +0.03(+0.43%)
Jul 07, 2022 6.920 7.030 6.790 7.020 458,216 +0.16(+2.33%)
Jul 06, 2022 6.960 7.030 6.770 6.860 540,334 -0.06(-0.87%)
Jul 05, 2022 6.530 6.930 6.460 6.920 409,358 +0.24(+3.59%)
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.