Alphatec Holdings (NQ: ATEC )

10.75 USD -0.30 (-2.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.130 5.200 5.000 5.020 403,883 -0.11(-2.14%)
Sep 27, 2019 5.270 5.270 5.000 5.130 220,800 -0.02(-0.39%)
Sep 26, 2019 5.300 5.320 5.080 5.150 233,860 -0.16(-3.01%)
Sep 25, 2019 5.520 5.520 5.240 5.310 285,452 -0.18(-3.28%)
Sep 24, 2019 5.710 5.810 5.350 5.490 392,175 -0.21(-3.68%)
Sep 23, 2019 5.650 5.780 5.480 5.700 510,605 +0.04(+0.71%)
Sep 20, 2019 5.860 5.970 5.610 5.660 1,451,500 -0.22(-3.74%)
Sep 19, 2019 5.730 5.950 5.700 5.880 448,372 +0.17(+2.98%)
Sep 18, 2019 5.530 5.840 5.480 5.710 385,774 +0.19(+3.44%)
Sep 17, 2019 5.690 5.810 5.470 5.520 186,349 -0.15(-2.65%)
Sep 16, 2019 5.580 5.830 5.480 5.670 331,473 +0.07(+1.25%)
Sep 13, 2019 5.360 5.670 5.360 5.600 376,400 +0.27(+5.07%)
Sep 12, 2019 5.170 5.370 5.150 5.330 218,554 +0.17(+3.29%)
Sep 11, 2019 5.150 5.330 5.090 5.160 250,811 +0.01(+0.19%)
Sep 10, 2019 5.100 5.280 5.030 5.150 362,128 +0.03(+0.59%)
Sep 09, 2019 5.200 5.280 5.070 5.120 223,473 -0.08(-1.54%)
Sep 06, 2019 5.290 5.340 5.170 5.200 110,500 -0.09(-1.70%)
Sep 05, 2019 5.090 5.340 5.031 5.290 241,123 +0.24(+4.75%)
Sep 04, 2019 5.080 5.160 5.000 5.050 238,905 +0.03(+0.60%)
Sep 03, 2019 5.160 5.270 4.900 5.020 333,594 -0.21(-4.02%)
Aug 30, 2019 5.300 5.300 5.100 5.230 260,600 +0.03(+0.58%)
Aug 29, 2019 5.400 5.400 5.150 5.200 319,869 -0.16(-2.99%)
Aug 28, 2019 5.410 5.629 5.310 5.360 864,807 +0.09(+1.71%)
Aug 27, 2019 5.510 5.690 5.160 5.270 648,564 -0.13(-2.41%)
Aug 26, 2019 5.810 5.860 5.380 5.400 662,067 -0.42(-7.22%)
Aug 23, 2019 5.900 6.000 5.790 5.820 499,000 -0.08(-1.36%)
Aug 22, 2019 5.990 6.020 5.820 5.900 263,792 -0.09(-1.50%)
Aug 21, 2019 6.160 6.200 5.890 5.990 296,004 -0.14(-2.28%)
Aug 20, 2019 6.200 6.220 6.010 6.130 422,509 -0.07(-1.13%)
Aug 19, 2019 6.060 6.290 6.020 6.200 433,320 +0.19(+3.16%)
Aug 16, 2019 5.730 6.110 5.730 6.010 467,900 +0.28(+4.89%)
Aug 15, 2019 5.930 6.020 5.400 5.730 514,505 -0.19(-3.21%)
Aug 14, 2019 6.190 6.190 5.900 5.920 464,915 -0.24(-3.90%)
Aug 13, 2019 6.210 6.350 5.910 6.160 809,233 -0.06(-0.96%)
Aug 12, 2019 5.870 6.250 5.730 6.220 822,737 +0.35(+5.96%)
Aug 09, 2019 5.760 6.000 5.660 5.870 1,850,400 +0.07(+1.21%)
Aug 08, 2019 5.460 5.960 5.450 5.800 994,944 +0.37(+6.81%)
Aug 07, 2019 5.170 5.500 5.120 5.430 835,065 +0.23(+4.42%)
Aug 06, 2019 5.340 5.470 5.090 5.200 705,471 +0.02(+0.39%)
Aug 05, 2019 4.990 5.300 4.750 5.180 944,317 +0.38(+7.92%)
Aug 02, 2019 4.840 4.890 4.660 4.800 284,600 +0.03(+0.63%)
Aug 01, 2019 4.740 4.930 4.700 4.770 451,921 +0.07(+1.49%)
Jul 31, 2019 4.810 5.050 4.620 4.700 3,105,752 +0.10(+2.17%)
Jul 30, 2019 4.940 5.200 4.600 4.600 502,820 -0.40(-8.00%)
Jul 29, 2019 5.240 5.289 4.880 5.000 402,525 -0.17(-3.29%)
Jul 26, 2019 5.120 5.460 5.120 5.170 700,600 +0.13(+2.58%)
Jul 25, 2019 4.750 5.240 4.510 5.040 1,408,175 +0.44(+9.57%)
Jul 24, 2019 4.630 4.720 4.430 4.600 258,992 -0.01(-0.22%)
Jul 23, 2019 4.650 4.687 4.520 4.610 145,984 +0.01(+0.22%)
Jul 22, 2019 4.570 4.630 4.400 4.600 211,307 +0.11(+2.45%)
Jul 19, 2019 4.610 4.670 4.460 4.490 278,600 -0.15(-3.23%)
Jul 18, 2019 4.700 4.950 4.610 4.640 356,447 -0.05(-1.07%)
Jul 17, 2019 4.560 4.720 4.300 4.690 422,552 +0.40(+9.32%)
Jul 16, 2019 4.460 4.460 4.060 4.290 443,670 -0.15(-3.38%)
Jul 15, 2019 4.420 4.520 4.360 4.440 151,624 +0.09(+2.07%)
Jul 12, 2019 4.480 4.500 4.310 4.350 180,200 -0.10(-2.25%)
Jul 11, 2019 4.580 4.580 4.400 4.450 123,290 -0.10(-2.20%)
Jul 10, 2019 4.640 4.640 4.480 4.550 258,193 -0.04(-0.87%)
Jul 09, 2019 4.420 4.620 4.400 4.590 245,352 +0.18(+4.08%)
Jul 08, 2019 4.310 4.580 4.270 4.410 377,705 +0.14(+3.28%)
Jul 05, 2019 4.670 4.790 4.210 4.270 357,600 -0.40(-8.57%)
Jul 03, 2019 4.710 4.710 4.610 4.670 75,900 +0.02(+0.43%)
Jul 02, 2019 4.650 4.680 4.540 4.650 201,017 +0.10(+2.20%)
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.