Alphatec Holdings (NQ: ATEC )

10.27 -0.47 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 11.42 11.84 11.38 11.50 462,144 +0.04(+0.35%)
Mar 30, 2022 11.07 11.73 11.07 11.46 616,383 +0.36(+3.24%)
Mar 29, 2022 10.73 11.53 10.65 11.10 657,435 +0.47(+4.42%)
Mar 28, 2022 10.49 10.63 10.30 10.63 418,588 +0.10(+0.95%)
Mar 25, 2022 10.74 10.85 10.42 10.53 256,799 -0.23(-2.14%)
Mar 24, 2022 10.45 10.77 10.29 10.76 238,051 +0.31(+2.97%)
Mar 23, 2022 10.74 10.74 10.43 10.45 308,112 -0.37(-3.42%)
Mar 22, 2022 10.77 11.03 10.69 10.82 280,837 +0.03(+0.28%)
Mar 21, 2022 11.18 11.22 10.59 10.79 230,079 -0.39(-3.49%)
Mar 18, 2022 10.91 11.28 10.91 11.18 601,004 +0.24(+2.19%)
Mar 17, 2022 10.47 10.96 10.38 10.94 372,527 +0.36(+3.40%)
Mar 16, 2022 10.36 10.62 10.11 10.58 382,001 +0.45(+4.44%)
Mar 15, 2022 9.760 10.13 9.650 10.13 564,594 +0.42(+4.33%)
Mar 14, 2022 10.59 10.67 9.680 9.710 528,977 -0.90(-8.48%)
Mar 11, 2022 11.07 11.18 10.57 10.61 351,885 -0.29(-2.66%)
Mar 10, 2022 11.08 11.08 10.61 10.90 469,743 -0.38(-3.37%)
Mar 09, 2022 11.50 11.65 10.97 11.28 613,754 +0.01(+0.09%)
Mar 08, 2022 11.32 11.70 11.20 11.27 625,082 -0.03(-0.27%)
Mar 07, 2022 11.44 11.62 11.13 11.30 606,858 -0.09(-0.79%)
Mar 04, 2022 11.19 11.41 10.94 11.39 447,878 +0.08(+0.71%)
Mar 03, 2022 11.38 11.75 11.09 11.31 519,427 -0.05(-0.44%)
Mar 02, 2022 11.00 11.59 10.79 11.36 1,020,168 +0.29(+2.62%)
Mar 01, 2022 10.91 11.18 10.83 11.07 474,391 +0.05(+0.45%)
Feb 28, 2022 10.59 11.09 10.51 11.02 584,354 +0.25(+2.32%)
Feb 25, 2022 10.38 10.78 10.22 10.77 513,073 +0.44(+4.26%)
Feb 24, 2022 9.170 10.35 9.060 10.33 570,686 +0.80(+8.39%)
Feb 23, 2022 9.720 9.990 9.510 9.530 342,277 -0.06(-0.63%)
Feb 22, 2022 9.670 9.845 9.520 9.590 596,531 -0.21(-2.14%)
Feb 18, 2022 9.800 0 -0.40(-3.92%)
Feb 17, 2022 10.62 10.67 10.13 10.20 344,864 -0.56(-5.20%)
Feb 16, 2022 10.55 10.89 10.33 10.76 493,107 +0.12(+1.13%)
Feb 15, 2022 10.29 10.80 10.29 10.64 529,065 +0.51(+5.03%)
Feb 14, 2022 10.30 10.73 10.08 10.13 358,884 -0.06(-0.59%)
Feb 11, 2022 10.43 10.59 10.04 10.19 346,086 -0.24(-2.30%)
Feb 10, 2022 10.34 10.75 10.30 10.43 477,380 -0.16(-1.51%)
Feb 09, 2022 10.65 11.00 10.58 10.59 465,503 +0.02(+0.19%)
Feb 08, 2022 9.880 10.66 9.860 10.57 641,306 +0.66(+6.66%)
Feb 07, 2022 9.940 10.20 9.800 9.910 441,583 -0.05(-0.50%)
Feb 04, 2022 9.680 10.04 9.490 9.960 533,741 +0.20(+2.05%)
Feb 03, 2022 9.980 9.710 9.760 359,551 -0.34(-3.37%)
Feb 02, 2022 10.34 10.36 9.990 10.10 367,046 -0.23(-2.23%)
Feb 01, 2022 10.43 10.50 10.11 10.33 351,138 -0.01(-0.10%)
Jan 31, 2022 9.630 10.34 10.34 589,817 +0.71(+7.37%)
Jan 28, 2022 9.420 9.640 9.070 9.630 636,185 +0.18(+1.90%)
Jan 27, 2022 10.19 10.20 9.345 9.450 633,269 -0.52(-5.22%)
Jan 26, 2022 10.13 10.35 9.890 9.970 759,827 -0.06(-0.60%)
Jan 25, 2022 10.40 10.65 9.800 10.03 749,360 -0.56(-5.29%)
Jan 24, 2022 10.02 10.61 9.640 10.59 1,050,013 +0.35(+3.42%)
Jan 21, 2022 10.42 10.65 10.18 10.24 970,497 -0.37(-3.49%)
Jan 20, 2022 11.34 11.53 10.56 10.61 1,043,291 -0.64(-5.69%)
Jan 19, 2022 11.85 11.89 11.18 11.25 644,807 -0.61(-5.14%)
Jan 18, 2022 12.13 12.31 11.86 11.86 852,018 -0.34(-2.79%)
Jan 14, 2022 12.20 0 +0.06(+0.49%)
Jan 13, 2022 12.27 12.49 12.04 12.14 373,981 -0.13(-1.06%)
Jan 12, 2022 12.84 12.84 12.22 12.27 1,013,855 -0.58(-4.51%)
Jan 11, 2022 12.69 13.18 12.48 12.85 939,166 +0.10(+0.78%)
Jan 10, 2022 12.11 13.37 12.01 12.75 2,024,737 +1.45(+12.83%)
Jan 07, 2022 11.64 11.98 11.29 11.30 600,902 -0.42(-3.58%)
Jan 06, 2022 11.64 11.87 11.27 11.72 557,593 +0.07(+0.60%)
Jan 05, 2022 12.05 12.33 11.59 11.65 972,532 -0.45(-3.72%)
Jan 04, 2022 11.87 12.15 11.76 12.10 1,381,656 +0.28(+2.37%)
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.