Alphatec Holdings (NQ: ATEC )

12.15 USD -0.11 (-0.90%)
Streaming Delayed Price Updated: 10:14 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.00 16.24 15.88 15.99 562,200 -0.23(-1.42%)
Apr 29, 2021 16.37 16.61 15.94 16.22 248,851 -0.11(-0.64%)
Apr 28, 2021 16.26 16.37 15.84 16.33 534,374 -0.07(-0.46%)
Apr 27, 2021 16.68 16.69 16.12 16.40 299,143 -0.21(-1.26%)
Apr 26, 2021 16.71 16.84 16.33 16.61 406,304 -0.10(-0.60%)
Apr 23, 2021 16.49 16.95 16.23 16.71 297,700 +0.41(+2.52%)
Apr 22, 2021 16.43 16.66 16.14 16.30 332,645 -0.10(-0.61%)
Apr 21, 2021 15.85 16.49 15.67 16.40 363,481 +0.48(+3.02%)
Apr 20, 2021 16.14 16.23 15.51 15.92 344,853 -0.31(-1.91%)
Apr 19, 2021 16.55 16.57 15.95 16.23 360,910 -0.54(-3.22%)
Apr 16, 2021 17.34 17.34 16.41 16.77 323,300 -0.46(-2.67%)
Apr 15, 2021 17.43 17.49 16.99 17.23 194,567 +0.01(+0.06%)
Apr 14, 2021 17.09 17.47 16.95 17.22 346,911 +0.09(+0.53%)
Apr 13, 2021 17.05 17.32 16.65 17.13 633,008 +0.03(+0.18%)
Apr 12, 2021 17.49 17.49 16.95 17.10 346,799 -0.50(-2.84%)
Apr 09, 2021 17.53 18.00 17.11 17.60 470,000 +0.22(+1.27%)
Apr 08, 2021 16.13 17.43 15.89 17.38 1,422,258 +1.78(+11.41%)
Apr 07, 2021 15.94 16.12 15.41 15.60 414,732 -0.43(-2.68%)
Apr 06, 2021 15.41 16.68 15.27 16.03 789,963 +0.69(+4.50%)
Apr 05, 2021 15.88 15.90 15.17 15.34 484,112 -0.25(-1.60%)
Apr 01, 2021 15.70 16.09 15.54 15.59 351,000 -0.20(-1.27%)
Mar 31, 2021 15.32 15.92 15.01 15.79 868,073 +0.48(+3.14%)
Mar 30, 2021 15.05 15.43 14.58 15.31 580,237 +0.21(+1.39%)
Mar 29, 2021 16.19 16.19 15.06 15.10 915,637 -1.23(-7.53%)
Mar 26, 2021 17.13 17.27 15.87 16.33 828,200 -0.72(-4.22%)
Mar 25, 2021 16.50 17.15 15.78 17.05 1,196,812 +0.37(+2.22%)
Mar 24, 2021 18.32 18.32 16.67 16.68 1,225,436 -1.25(-6.97%)
Mar 23, 2021 18.81 19.36 17.66 17.93 1,059,673 -0.85(-4.53%)
Mar 22, 2021 19.02 19.30 18.11 18.78 1,291,026 +0.49(+2.68%)
Mar 19, 2021 17.90 18.43 17.18 18.29 1,452,500 +0.55(+3.13%)
Mar 18, 2021 18.19 18.63 17.60 17.74 765,683 -0.43(-2.39%)
Mar 17, 2021 17.25 18.37 16.85 18.17 719,301 +0.81(+4.67%)
Mar 16, 2021 17.54 17.72 16.79 17.36 725,422 +0.26(+1.52%)
Mar 15, 2021 16.97 17.94 16.71 17.10 1,253,075 +0.34(+2.03%)
Mar 12, 2021 16.87 16.97 16.42 16.76 479,500 -0.23(-1.35%)
Mar 11, 2021 16.72 17.07 16.54 16.99 635,174 +0.40(+2.41%)
Mar 10, 2021 16.99 17.19 16.18 16.59 534,724 -0.03(-0.18%)
Mar 09, 2021 16.12 17.35 16.10 16.62 914,667 +0.70(+4.40%)
Mar 08, 2021 15.56 16.34 15.40 15.92 696,611 +0.68(+4.46%)
Mar 05, 2021 15.51 16.29 13.50 15.24 2,199,700 -0.68(-4.27%)
Mar 04, 2021 17.07 17.42 15.18 15.92 1,297,091 -0.58(-3.52%)
Mar 03, 2021 17.19 17.19 16.36 16.50 536,513 -0.31(-1.84%)
Mar 02, 2021 16.58 17.07 16.50 16.81 442,196 +0.27(+1.63%)
Mar 01, 2021 16.96 16.99 16.20 16.54 635,258 +0.49(+3.05%)
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%)
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.