Alphatec Holdings (NQ: ATEC )

12.16 USD +0.07 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 14.14 15.10 13.79 14.86 1,671,054 +0.38(+2.62%)
Aug 31, 2021 13.39 14.61 13.39 14.48 1,146,231 +1.01(+7.50%)
Aug 30, 2021 13.21 13.79 13.18 13.47 693,857 +0.37(+2.82%)
Aug 27, 2021 12.72 13.32 12.55 13.10 997,477 +0.34(+2.66%)
Aug 26, 2021 13.39 13.52 12.76 12.76 915,398 -0.67(-4.99%)
Aug 25, 2021 13.41 13.83 13.05 13.43 1,779,987 +0.35(+2.68%)
Aug 24, 2021 12.87 13.18 12.67 13.08 720,513 +0.21(+1.63%)
Aug 23, 2021 12.35 12.88 12.23 12.87 964,456 +0.52(+4.21%)
Aug 20, 2021 11.76 12.40 11.61 12.35 834,110 +0.52(+4.40%)
Aug 19, 2021 12.19 12.36 11.75 11.83 885,785 -0.53(-4.29%)
Aug 18, 2021 12.78 12.97 12.32 12.36 1,262,367 -0.33(-2.60%)
Aug 17, 2021 12.69 12.82 12.25 12.69 680,756 -0.12(-0.94%)
Aug 16, 2021 12.90 12.92 12.28 12.81 721,186 -0.11(-0.85%)
Aug 13, 2021 13.04 13.17 12.87 12.92 425,868 -0.18(-1.37%)
Aug 12, 2021 12.75 13.23 12.66 13.10 1,455,138 +0.56(+4.47%)
Aug 11, 2021 13.73 13.85 12.50 12.54 1,888,349 -1.20(-8.73%)
Aug 10, 2021 14.50 14.66 13.68 13.74 2,422,203 -0.86(-5.89%)
Aug 09, 2021 14.08 14.90 13.94 14.60 1,416,152 +0.59(+4.21%)
Aug 06, 2021 13.86 14.18 13.50 14.01 6,234,974 +0.17(+1.23%)
Aug 05, 2021 13.93 14.55 13.60 13.84 2,816,261 -1.39(-9.13%)
Aug 04, 2021 14.76 15.34 14.48 15.23 1,084,746 +0.96(+6.73%)
Aug 03, 2021 14.84 15.01 13.81 14.27 786,396 -0.61(-4.10%)
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.