Alphatec Holdings (NQ: ATEC )

11.46 USD -0.40 (-3.37%)
Streaming Delayed Price Updated: 1:58 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.60 11.76 11.39 11.43 569,590 -0.19(-1.64%)
Dec 30, 2021 11.92 12.07 11.60 11.62 745,599 -0.35(-2.92%)
Dec 29, 2021 11.87 12.03 11.71 11.97 1,493,468 +0.05(+0.42%)
Dec 28, 2021 12.46 12.53 11.90 11.92 2,192,479 -0.56(-4.49%)
Dec 27, 2021 12.37 12.62 12.17 12.48 1,780,959 +0.10(+0.81%)
Dec 23, 2021 12.11 12.52 12.05 12.38 638,992 +0.28(+2.31%)
Dec 22, 2021 11.72 12.30 11.55 12.10 1,191,398 +0.32(+2.72%)
Dec 21, 2021 11.46 11.98 11.37 11.78 790,051 +0.54(+4.80%)
Dec 20, 2021 11.10 11.32 10.95 11.24 1,225,796 -0.25(-2.18%)
Dec 17, 2021 10.99 11.55 10.78 11.49 1,345,784 +0.59(+5.41%)
Dec 16, 2021 11.28 11.67 10.73 10.90 753,257 -0.30(-2.68%)
Dec 15, 2021 11.25 11.29 10.73 11.20 657,894 -0.06(-0.53%)
Dec 14, 2021 11.45 11.49 11.20 11.26 661,381 -0.30(-2.60%)
Dec 13, 2021 11.59 11.86 11.34 11.56 664,751 -0.10(-0.86%)
Dec 10, 2021 11.74 11.85 11.58 11.66 544,891 -0.05(-0.43%)
Dec 09, 2021 12.00 12.28 11.61 11.71 874,015 -0.48(-3.94%)
Dec 08, 2021 12.19 12.34 11.61 12.19 781,817 +0.35(+2.96%)
Dec 07, 2021 11.57 12.10 11.40 11.84 794,462 +0.43(+3.77%)
Dec 06, 2021 10.79 11.42 10.58 11.41 1,011,457 +0.66(+6.14%)
Dec 03, 2021 10.95 10.99 10.47 10.75 1,448,057 -0.30(-2.71%)
Dec 02, 2021 10.65 11.08 10.31 11.05 1,302,085 +0.35(+3.27%)
Dec 01, 2021 11.30 11.39 10.70 10.70 1,145,986 -0.40(-3.60%)
Nov 30, 2021 10.71 11.15 10.59 11.10 1,000,272 +0.24(+2.21%)
Nov 29, 2021 11.70 11.95 10.52 10.86 2,250,269 +0.29(+2.74%)
Nov 26, 2021 11.05 11.38 10.51 10.57 1,348,998 -0.69(-6.13%)
Nov 24, 2021 10.93 11.39 10.73 11.26 3,757,042 +0.16(+1.44%)
Nov 23, 2021 11.26 11.26 10.71 11.10 1,377,650 -0.12(-1.07%)
Nov 22, 2021 11.28 11.41 11.11 11.22 571,441 -0.05(-0.44%)
Nov 19, 2021 11.20 11.53 11.15 11.27 509,408 -0.08(-0.70%)
Nov 18, 2021 12.16 11.50 11.31 11.35 995,644 -0.83(-6.81%)
Nov 17, 2021 12.16 12.27 12.00 12.18 519,108 -0.11(-0.90%)
Nov 16, 2021 12.11 12.33 11.97 12.29 1,034,296 +0.69(+5.95%)
Nov 15, 2021 11.62 11.70 11.09 11.60 1,005,764 +0.00(+0.00%)
Nov 12, 2021 11.73 11.80 11.49 11.60 350,303 -0.08(-0.68%)
Nov 11, 2021 11.42 11.90 11.26 11.68 1,502,196 +0.22(+1.92%)
Nov 10, 2021 11.99 11.46 1,944,446 -0.69(-5.68%)
Nov 09, 2021 12.41 12.57 12.09 12.15 618,468 -0.27(-2.17%)
Nov 08, 2021 12.94 13.10 12.41 12.42 804,746 -0.52(-4.02%)
Nov 05, 2021 13.45 14.00 12.55 12.94 1,346,226 +0.25(+1.97%)
Nov 04, 2021 13.37 13.54 12.41 12.69 1,079,455 -0.54(-4.08%)
Nov 03, 2021 12.58 13.31 12.41 13.23 906,288 +0.70(+5.59%)
Nov 02, 2021 12.17 12.53 11.95 12.53 671,855 +0.28(+2.29%)
Nov 01, 2021 11.70 12.46 11.73 12.25 719,392 +0.52(+4.43%)
Oct 29, 2021 11.89 11.89 11.51 11.73 717,897 -0.06(-0.51%)
Oct 28, 2021 11.87 12.08 11.78 11.79 761,248 +0.03(+0.26%)
Oct 27, 2021 11.72 11.84 11.62 11.76 423,409 -0.03(-0.25%)
Oct 26, 2021 11.83 11.79 366,988 -0.01(-0.08%)
Oct 25, 2021 12.00 12.02 11.72 11.80 961,895 -0.36(-2.96%)
Oct 22, 2021 11.86 12.19 11.81 12.16 683,801 +0.07(+0.58%)
Oct 21, 2021 12.32 12.32 11.95 12.09 412,772 -0.17(-1.39%)
Oct 20, 2021 12.42 12.43 12.07 12.26 432,397 -0.09(-0.73%)
Oct 19, 2021 12.01 12.49 11.78 12.35 487,484 +0.45(+3.78%)
Oct 18, 2021 12.06 12.06 11.73 11.90 717,064 -0.29(-2.38%)
Oct 15, 2021 12.33 12.50 12.01 12.19 956,596 +0.02(+0.16%)
Oct 14, 2021 12.33 12.52 12.10 12.17 427,146 -0.03(-0.25%)
Oct 13, 2021 12.11 12.28 11.98 12.20 828,348 +0.02(+0.16%)
Oct 12, 2021 11.93 12.27 11.93 12.18 691,137 +0.26(+2.18%)
Oct 11, 2021 11.87 12.08 11.74 11.92 626,913 -0.01(-0.08%)
Oct 08, 2021 12.37 12.37 11.86 11.93 822,828 -0.43(-3.48%)
Oct 07, 2021 12.27 12.51 12.06 12.36 882,846 +0.11(+0.90%)
Oct 06, 2021 11.80 12.29 11.73 12.25 1,235,646 +0.23(+1.91%)
Oct 05, 2021 11.87 12.14 11.67 12.02 804,536 +0.13(+1.09%)
Oct 04, 2021 12.49 12.57 11.78 11.89 1,088,844 -0.70(-5.56%)
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.