Alphatec Holdings (NQ: ATEC )

7.730 -0.030 (-0.39%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.080 5.130 4.870 4.970 258,900 -0.17(-3.31%)
Jul 30, 2020 4.990 5.160 4.910 5.140 156,167 +0.06(+1.18%)
Jul 29, 2020 4.880 5.110 4.880 5.080 191,946 +0.20(+4.10%)
Jul 28, 2020 5.150 5.200 4.880 4.880 187,154 -0.24(-4.69%)
Jul 27, 2020 5.150 5.150 4.997 5.120 610,848 +0.02(+0.39%)
Jul 24, 2020 4.950 5.170 4.840 5.100 197,700 +0.05(+0.99%)
Jul 23, 2020 4.940 5.080 4.870 5.050 266,827 +0.12(+2.43%)
Jul 22, 2020 5.140 5.210 4.930 4.930 177,639 -0.24(-4.64%)
Jul 21, 2020 5.110 5.200 5.011 5.170 285,318 +0.11(+2.17%)
Jul 20, 2020 5.100 5.130 4.965 5.060 191,310 -0.06(-1.17%)
Jul 17, 2020 4.930 5.140 4.910 5.120 186,500 +0.19(+3.85%)
Jul 16, 2020 5.060 5.060 4.840 4.930 234,495 -0.18(-3.52%)
Jul 15, 2020 5.020 5.260 4.920 5.110 591,977 +0.25(+5.14%)
Jul 14, 2020 4.560 4.870 4.520 4.860 465,797 +0.36(+8.00%)
Jul 13, 2020 4.500 4.610 4.390 4.500 228,008 +0.05(+1.12%)
Jul 10, 2020 4.420 4.600 4.310 4.450 192,800 +0.02(+0.45%)
Jul 09, 2020 4.500 4.590 4.370 4.430 258,282 -0.05(-1.12%)
Jul 08, 2020 4.550 4.640 4.420 4.480 319,404 -0.06(-1.43%)
Jul 07, 2020 4.680 4.760 4.540 4.545 207,364 -0.13(-2.88%)
Jul 06, 2020 4.990 5.040 4.680 4.680 276,608 -0.28(-5.65%)
Jul 02, 2020 4.800 5.050 4.700 4.960 318,900 +0.26(+5.64%)
Jul 01, 2020 4.680 4.820 4.520 4.695 923,588 -0.00(-0.11%)
Jun 30, 2020 4.620 4.780 4.580 4.700 306,188 +0.05(+1.08%)
Jun 29, 2020 4.460 4.820 4.447 4.650 310,096 +0.25(+5.68%)
Jun 26, 2020 4.600 4.680 4.380 4.400 1,247,500 -0.20(-4.35%)
Jun 25, 2020 4.850 5.000 4.550 4.600 647,589 -0.27(-5.54%)
Jun 24, 2020 5.070 5.130 4.850 4.870 375,146 -0.31(-5.98%)
Jun 23, 2020 5.250 5.280 5.100 5.180 318,519 +0.02(+0.39%)
Jun 22, 2020 5.140 5.240 5.010 5.160 324,394 +0.01(+0.19%)
Jun 19, 2020 4.900 5.270 4.890 5.150 513,300 +0.37(+7.74%)
Jun 18, 2020 5.240 5.240 4.780 4.780 308,133 -0.10(-2.05%)
Jun 17, 2020 5.050 5.156 4.740 4.880 374,773 -0.14(-2.79%)
Jun 16, 2020 5.330 5.420 4.990 5.020 346,124 -0.21(-4.02%)
Jun 15, 2020 4.920 5.250 4.790 5.230 292,472 +0.27(+5.44%)
Jun 12, 2020 4.960 5.230 4.800 4.960 377,400 +0.24(+5.08%)
Jun 11, 2020 4.920 5.090 4.680 4.720 602,641 -0.44(-8.53%)
Jun 10, 2020 5.330 5.345 5.040 5.160 347,416 -0.17(-3.19%)
Jun 09, 2020 5.310 5.430 5.210 5.330 171,736 -0.08(-1.48%)
Jun 08, 2020 5.670 5.670 5.300 5.410 357,483 -0.18(-3.22%)
Jun 05, 2020 5.650 5.740 5.080 5.590 823,500 +0.12(+2.19%)
Jun 04, 2020 5.080 5.720 5.000 5.470 638,162 +0.53(+10.73%)
Jun 03, 2020 4.750 4.980 4.645 4.940 320,433 +0.29(+6.24%)
Jun 02, 2020 4.620 4.830 4.565 4.650 250,739 +0.08(+1.75%)
Jun 01, 2020 4.460 4.670 4.360 4.570 268,416 +0.12(+2.70%)
May 29, 2020 4.370 4.570 4.320 4.450 247,200 +0.05(+1.14%)
May 28, 2020 4.720 4.730 4.390 4.400 178,839 -0.28(-5.98%)
May 27, 2020 4.650 4.720 4.330 4.680 209,190 +0.08(+1.74%)
May 26, 2020 4.760 4.900 4.550 4.600 415,021 +0.04(+0.88%)
May 22, 2020 4.480 4.580 4.360 4.560 150,000 +0.09(+2.01%)
May 21, 2020 4.390 4.500 4.240 4.470 127,135 +0.08(+1.82%)
May 20, 2020 4.340 4.510 4.280 4.390 227,989 +0.19(+4.52%)
May 19, 2020 4.540 4.540 4.200 4.200 491,369 -0.36(-7.89%)
May 18, 2020 4.360 4.565 4.310 4.560 459,259 +0.36(+8.57%)
May 15, 2020 4.030 4.240 3.986 4.200 218,500 +0.17(+4.22%)
May 14, 2020 4.010 4.130 3.760 4.030 640,871 -0.03(-0.74%)
May 13, 2020 4.500 4.500 4.050 4.060 611,995 -0.43(-9.58%)
May 12, 2020 4.640 4.850 4.330 4.490 699,125 -0.09(-1.97%)
May 11, 2020 4.770 4.840 4.390 4.580 365,539 -0.30(-6.15%)
May 08, 2020 4.630 4.980 4.630 4.880 329,500 +0.22(+4.72%)
May 07, 2020 4.400 4.670 4.330 4.660 283,819 +0.36(+8.37%)
May 06, 2020 4.390 4.527 4.300 4.300 213,933 -0.13(-2.93%)
May 05, 2020 4.520 4.610 4.380 4.430 223,771 +0.04(+0.91%)
May 04, 2020 4.410 4.490 4.290 4.390 179,385 -0.06(-1.35%)
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.