Alphatec Holdings (NQ: ATEC )

10.96 USD -0.14 (-1.26%)
Streaming Delayed Price Updated: 1:28 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.800 3.900 3.800 3.840 22,679 +0.02(+0.52%)
Apr 27, 2018 4.080 4.080 3.780 3.820 118,753 -0.24(-5.91%)
Apr 26, 2018 4.100 4.100 4.048 4.060 91,736 -0.01(-0.25%)
Apr 25, 2018 4.050 4.191 3.950 4.070 359,092 +0.04(+0.99%)
Apr 24, 2018 4.040 4.210 3.959 4.030 92,083 +0.01(+0.25%)
Apr 23, 2018 3.900 4.210 3.900 4.020 250,858 +0.16(+4.15%)
Apr 20, 2018 3.610 3.930 3.610 3.860 232,122 +0.16(+4.32%)
Apr 19, 2018 3.590 3.800 3.582 3.700 167,375 +0.12(+3.35%)
Apr 18, 2018 3.460 3.600 3.460 3.580 57,026 +0.07(+1.99%)
Apr 17, 2018 3.580 3.580 3.500 3.510 42,936 -0.07(-1.96%)
Apr 16, 2018 3.550 3.590 3.521 3.580 88,815 +0.03(+0.85%)
Apr 13, 2018 3.500 3.580 3.500 3.550 93,245 +0.05(+1.43%)
Apr 12, 2018 3.500 3.500 3.450 3.500 159,998 +0.03(+0.86%)
Apr 11, 2018 3.430 3.500 3.405 3.470 38,848 +0.08(+2.36%)
Apr 10, 2018 3.430 3.430 3.310 3.390 20,302 +0.02(+0.59%)
Apr 09, 2018 3.330 3.440 3.210 3.370 32,424 +0.02(+0.60%)
Apr 06, 2018 3.260 3.405 3.209 3.350 18,448 +0.10(+3.08%)
Apr 05, 2018 3.300 3.311 3.200 3.250 36,194 -0.05(-1.52%)
Apr 04, 2018 3.290 3.300 3.130 3.300 19,408 +0.05(+1.54%)
Apr 03, 2018 3.240 3.370 3.150 3.250 23,962 -0.05(-1.52%)
Apr 02, 2018 3.600 3.600 3.090 3.300 59,028 +0.09(+2.80%)
Mar 29, 2018 3.210 3.210 3.210 0 +0.17(+5.59%)
Mar 28, 2018 3.150 3.200 3.040 3.040 71,928 -0.13(-4.10%)
Mar 27, 2018 3.150 3.250 3.150 3.170 55,670 +0.02(+0.63%)
Mar 26, 2018 3.300 3.319 3.150 3.150 60,503 -0.15(-4.55%)
Mar 23, 2018 3.300 3.400 3.300 3.300 37,680 -0.05(-1.49%)
Mar 22, 2018 3.290 3.380 3.260 3.350 43,654 -0.05(-1.47%)
Mar 21, 2018 3.400 3.500 3.340 3.400 136,712 +0.04(+1.19%)
Mar 20, 2018 3.290 3.410 3.290 3.360 76,672 +0.08(+2.44%)
Mar 19, 2018 3.280 3.380 3.211 3.280 138,790 +0.02(+0.61%)
Mar 16, 2018 3.200 3.260 3.140 3.260 63,134 +0.04(+1.24%)
Mar 15, 2018 3.170 3.280 3.080 3.220 47,129 +0.05(+1.58%)
Mar 14, 2018 3.142 3.210 3.049 3.170 82,823 +0.03(+0.96%)
Mar 13, 2018 3.342 3.400 3.140 3.140 86,109 -0.16(-4.85%)
Mar 12, 2018 3.450 3.450 3.240 3.300 121,832 -0.13(-3.79%)
Mar 09, 2018 3.500 3.583 3.180 3.430 180,126 -0.05(-1.44%)
Mar 08, 2018 3.400 3.598 3.200 3.480 218,818 +0.08(+2.35%)
Mar 07, 2018 3.290 3.500 3.280 3.400 104,432 +0.11(+3.34%)
Mar 06, 2018 3.250 3.333 3.200 3.290 28,861 +0.07(+2.17%)
Mar 05, 2018 3.210 3.289 3.210 3.220 72,097 +0.00(+0.00%)
Mar 02, 2018 3.170 3.250 3.170 3.220 72,080 +0.01(+0.31%)
Mar 01, 2018 3.180 3.250 3.100 3.210 37,855 +0.02(+0.63%)
Feb 28, 2018 3.344 3.344 3.190 3.190 18,184 -0.10(-3.04%)
Feb 27, 2018 3.380 3.399 3.240 3.290 17,897 -0.05(-1.50%)
Feb 26, 2018 3.340 3.423 3.320 3.340 55,508 +0.05(+1.52%)
Feb 23, 2018 3.330 3.330 3.250 3.290 43,277 +0.02(+0.61%)
Feb 22, 2018 3.450 3.450 3.250 3.270 40,166 -0.15(-4.39%)
Feb 21, 2018 3.400 3.450 3.330 3.420 64,547 +0.15(+4.59%)
Feb 20, 2018 3.150 3.400 3.137 3.270 87,911 +0.02(+0.62%)
Feb 16, 2018 3.250 3.250 3.250 0 +0.03(+0.93%)
Feb 15, 2018 3.270 3.270 3.060 3.220 114,427 +0.00(+0.00%)
Feb 14, 2018 3.280 3.320 3.120 3.220 80,404 -0.06(-1.83%)
Feb 13, 2018 3.250 3.400 3.250 3.280 81,310 +0.03(+0.92%)
Feb 12, 2018 3.380 3.431 3.240 3.250 56,933 +0.00(+0.00%)
Feb 09, 2018 3.300 3.439 3.240 3.250 75,567 +0.01(+0.31%)
Feb 08, 2018 3.300 3.460 3.240 3.240 73,873 +0.00(+0.00%)
Feb 07, 2018 3.270 3.310 3.240 3.240 69,794 -0.02(-0.61%)
Feb 06, 2018 3.010 3.300 3.010 3.260 71,561 +0.10(+3.16%)
Feb 05, 2018 3.210 3.365 3.101 3.160 30,301 +0.01(+0.32%)
Feb 02, 2018 3.240 3.300 3.159 3.150 44,528 -0.09(-2.78%)
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.