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 (%)
Feb 26, 2021 15.80 16.29 15.42 16.05 732,600 +0.22(+1.39%)
Feb 25, 2021 16.43 16.47 15.70 15.83 469,522 -0.63(-3.83%)
Feb 24, 2021 16.23 16.92 16.20 16.46 503,356 +0.37(+2.30%)
Feb 23, 2021 16.40 16.51 15.28 16.09 671,175 -0.50(-3.01%)
Feb 22, 2021 16.28 17.20 16.20 16.59 487,191 +0.11(+0.67%)
Feb 19, 2021 16.54 17.00 16.21 16.48 480,400 -0.04(-0.24%)
Feb 18, 2021 16.26 16.65 15.76 16.52 397,489 +0.09(+0.55%)
Feb 17, 2021 16.56 16.73 16.06 16.43 437,393 -0.24(-1.44%)
Feb 16, 2021 16.46 16.75 16.10 16.67 333,118 +0.26(+1.58%)
Feb 12, 2021 16.16 16.62 15.92 16.41 268,700 +0.21(+1.27%)
Feb 11, 2021 16.00 16.36 15.69 16.20 436,779 +0.19(+1.22%)
Feb 10, 2021 15.99 16.07 15.45 16.01 502,263 +0.20(+1.27%)
Feb 09, 2021 15.81 15.90 15.09 15.81 398,015 +0.08(+0.51%)
Feb 08, 2021 16.08 16.25 15.50 15.73 441,219 -0.24(-1.50%)
Feb 05, 2021 15.47 16.00 15.42 15.97 490,800 +0.76(+5.00%)
Feb 04, 2021 14.95 15.67 14.56 15.21 490,829 +0.31(+2.08%)
Feb 03, 2021 15.80 16.00 14.90 14.90 469,902 -0.70(-4.49%)
Feb 02, 2021 15.20 15.87 15.00 15.60 828,706 +0.50(+3.31%)
Feb 01, 2021 15.12 15.20 14.61 15.10 316,096 +0.22(+1.48%)
Jan 29, 2021 15.14 15.15 14.50 14.88 690,200 -0.01(-0.07%)
Jan 28, 2021 14.30 15.26 14.22 14.89 706,244 +0.74(+5.23%)
Jan 27, 2021 14.23 14.73 14.10 14.15 631,784 -0.45(-3.08%)
Jan 26, 2021 15.00 15.10 14.43 14.60 581,964 -0.32(-2.14%)
Jan 25, 2021 14.86 15.10 14.10 14.92 996,564 +0.11(+0.74%)
Jan 22, 2021 14.40 14.84 14.25 14.81 452,000 +0.25(+1.72%)
Jan 21, 2021 14.87 14.87 14.43 14.56 460,524 -0.31(-2.08%)
Jan 20, 2021 14.50 14.87 14.28 14.87 541,254 +0.53(+3.70%)
Jan 19, 2021 14.44 14.85 14.21 14.34 903,227 +0.09(+0.63%)
Jan 15, 2021 14.21 14.69 13.92 14.25 695,300 -0.38(-2.60%)
Jan 14, 2021 14.00 14.72 13.74 14.63 1,005,876 +0.64(+4.57%)
Jan 13, 2021 13.80 14.04 13.60 13.99 856,430 +0.27(+1.93%)
Jan 12, 2021 13.10 13.96 13.00 13.72 943,665 +0.59(+4.53%)
Jan 11, 2021 13.11 13.60 12.98 13.13 355,309 -0.24(-1.83%)
Jan 08, 2021 13.42 13.65 12.96 13.38 694,800 +0.03(+0.19%)
Jan 07, 2021 13.90 14.26 13.33 13.35 697,566 -0.55(-3.96%)
Jan 06, 2021 14.05 14.45 13.75 13.90 591,036 -0.20(-1.42%)
Jan 05, 2021 13.94 14.29 13.91 14.10 583,194 +0.06(+0.43%)
Jan 04, 2021 14.30 14.75 13.27 14.04 1,210,600 -0.48(-3.31%)
Dec 31, 2020 14.52 14.52 14.52 656,031 +0.05(+0.35%)
Dec 30, 2020 14.16 14.76 14.16 14.47 656,031 +0.29(+2.05%)
Dec 29, 2020 14.36 14.47 13.75 14.18 528,420 -0.16(-1.12%)
Dec 28, 2020 14.39 14.96 14.22 14.34 633,130 +0.24(+1.70%)
Dec 24, 2020 14.13 14.42 13.91 14.10 289,900 -0.01(-0.04%)
Dec 23, 2020 14.50 14.67 13.98 14.11 788,895 -0.38(-2.59%)
Dec 22, 2020 13.75 14.73 13.75 14.48 822,272 +0.76(+5.54%)
Dec 21, 2020 13.77 14.21 13.15 13.72 1,073,578 -0.19(-1.37%)
Dec 18, 2020 13.79 14.39 13.69 13.91 4,985,600 +0.43(+3.19%)
Dec 17, 2020 12.67 13.98 12.58 13.48 1,556,882 +0.96(+7.67%)
Dec 16, 2020 12.43 12.59 11.96 12.52 912,777 +0.18(+1.46%)
Dec 15, 2020 11.85 12.70 11.69 12.34 1,113,986 +0.66(+5.65%)
Dec 14, 2020 11.61 12.22 11.58 11.68 625,349 +0.09(+0.78%)
Dec 11, 2020 12.04 12.30 11.36 11.59 678,400 -0.46(-3.82%)
Dec 10, 2020 11.52 12.10 11.33 12.05 568,715 +0.43(+3.70%)
Dec 09, 2020 12.14 12.30 11.36 11.62 860,197 -0.50(-4.13%)
Dec 08, 2020 11.97 12.29 11.60 12.12 1,335,810 +0.23(+1.93%)
Dec 07, 2020 11.59 11.97 11.41 11.89 1,189,913 +0.55(+4.85%)
Dec 04, 2020 10.96 11.40 10.60 11.34 926,000 +0.40(+3.70%)
Dec 03, 2020 10.44 11.04 10.32 10.94 775,115 +0.47(+4.54%)
Dec 02, 2020 10.23 10.50 10.05 10.46 702,764 +0.23(+2.25%)
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.