Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphatec Holdings (NQ: ATEC )

12.44 +0.20 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.600 2.740 2.530 2.650 160,400 +0.07(+2.71%)
Mar 28, 2019 2.740 2.750 2.567 2.580 115,971 -0.18(-6.52%)
Mar 27, 2019 2.750 2.800 2.710 2.760 150,976 +0.01(+0.36%)
Mar 26, 2019 2.670 2.800 2.610 2.750 197,232 +0.08(+3.00%)
Mar 25, 2019 2.640 2.710 2.510 2.670 233,651 +0.03(+1.14%)
Mar 22, 2019 2.700 2.700 2.520 2.640 339,900 -0.06(-2.22%)
Mar 21, 2019 2.760 2.810 2.700 2.700 116,835 -0.08(-2.88%)
Mar 20, 2019 2.740 2.780 2.650 2.780 143,600 +0.04(+1.46%)
Mar 19, 2019 2.790 2.850 2.735 2.740 189,351 -0.01(-0.36%)
Mar 18, 2019 2.900 2.934 2.720 2.750 205,966 -0.17(-5.82%)
Mar 15, 2019 2.900 2.930 2.740 2.920 260,800 +0.02(+0.69%)
Mar 14, 2019 2.730 2.910 2.650 2.900 309,975 +0.20(+7.41%)
Mar 13, 2019 2.620 2.750 2.620 2.700 492,473 +0.17(+6.72%)
Mar 12, 2019 2.600 2.601 2.300 2.530 541,720 -0.07(-2.69%)
Mar 11, 2019 2.480 2.710 2.400 2.600 517,585 +0.11(+4.42%)
Mar 08, 2019 2.260 2.515 2.180 2.490 812,600 +0.16(+6.87%)
Mar 07, 2019 2.170 2.450 2.070 2.330 805,834 +0.16(+7.37%)
Mar 06, 2019 2.150 2.320 2.050 2.170 718,307 +0.05(+2.36%)
Mar 05, 2019 1.970 2.150 1.920 2.120 670,697 +0.10(+4.95%)
Mar 04, 2019 1.650 2.110 1.640 2.020 1,460,274 +0.41(+25.47%)
Mar 01, 2019 1.600 1.680 1.560 1.610 293,300 +0.02(+1.26%)
Feb 28, 2019 1.600 1.600 1.540 1.590 156,011 -0.01(-0.63%)
Feb 27, 2019 1.650 1.660 1.540 1.600 285,498 -0.02(-1.23%)
Feb 26, 2019 1.600 1.640 1.450 1.620 903,390 +0.03(+1.89%)
Feb 25, 2019 1.890 2.000 1.510 1.590 5,864,887 +0.13(+8.90%)
Feb 22, 2019 1.430 1.460 1.400 1.460 198,700 +0.04(+2.82%)
Feb 21, 2019 1.450 1.460 1.410 1.420 199,611 +0.02(+1.43%)
Feb 20, 2019 1.420 1.420 1.370 1.400 289,453 +0.00(+0.00%)
Feb 19, 2019 1.410 1.430 1.380 1.400 257,609 +0.00(+0.00%)
Feb 15, 2019 1.420 1.440 1.400 1.400 117,500 -0.02(-1.41%)
Feb 14, 2019 1.520 1.520 1.384 1.420 192,237 -0.09(-5.96%)
Feb 13, 2019 1.620 1.620 1.450 1.510 420,864 -0.07(-4.43%)
Feb 12, 2019 1.480 1.630 1.400 1.580 1,296,811 +0.19(+13.67%)
Feb 11, 2019 1.280 1.450 1.230 1.390 873,925 +0.19(+15.83%)
Feb 08, 2019 1.200 1.270 1.180 1.200 681,600 +0.01(+0.84%)
Feb 07, 2019 1.280 1.280 1.190 1.190 767,950 -0.09(-7.03%)
Feb 06, 2019 1.320 1.320 1.260 1.280 140,184 -0.03(-2.29%)
Feb 05, 2019 1.350 1.370 1.290 1.310 421,981 -0.02(-1.50%)
Feb 04, 2019 1.330 1.360 1.300 1.330 363,770 +0.03(+2.31%)
Feb 01, 2019 1.330 1.380 1.280 1.300 926,800 +0.00(+0.00%)
Jan 31, 2019 1.530 1.580 1.200 1.300 4,604,601 -0.23(-15.03%)
Jan 30, 2019 1.580 1.612 1.500 1.530 253,772 -0.05(-3.47%)
Jan 29, 2019 1.630 1.640 1.580 1.585 75,556 -0.04(-2.16%)
Jan 28, 2019 1.670 1.670 1.580 1.620 299,076 +0.01(+0.62%)
Jan 25, 2019 1.690 1.700 1.590 1.610 120,800 +0.01(+0.63%)
Jan 24, 2019 1.600 1.680 1.580 1.600 364,680 +0.01(+0.63%)
Jan 23, 2019 1.660 1.710 1.510 1.590 207,584 -0.06(-3.64%)
Jan 22, 2019 1.750 1.775 1.615 1.650 204,061 -0.07(-4.07%)
Jan 18, 2019 1.810 1.810 1.700 1.720 109,400 -0.06(-3.37%)
Jan 17, 2019 1.840 1.881 1.750 1.780 127,941 -0.04(-2.20%)
Jan 16, 2019 1.850 1.900 1.780 1.820 221,724 -0.02(-1.09%)
Jan 15, 2019 1.890 1.925 1.800 1.840 198,996 -0.01(-0.54%)
Jan 14, 2019 1.960 2.030 1.770 1.850 326,604 -0.10(-5.13%)
Jan 11, 2019 1.980 2.100 1.950 1.950 116,300 -0.03(-1.52%)
Jan 10, 2019 2.040 2.085 1.970 1.980 198,147 -0.07(-3.41%)
Jan 09, 2019 2.080 2.150 2.020 2.050 84,372 +0.00(+0.00%)
Jan 08, 2019 2.030 2.140 2.010 2.050 106,246 +0.02(+0.99%)
Jan 07, 2019 2.200 2.200 2.010 2.030 164,189 -0.17(-7.73%)
Jan 04, 2019 2.170 2.360 2.170 2.200 82,400 +0.04(+1.85%)
Jan 03, 2019 2.220 2.260 2.160 2.160 7,717 -0.07(-3.14%)
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.