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

Alphatec Holdings (NQ: ATEC )

10.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2018 3.510 3.510 3.510 0 -0.09(-2.50%)
Aug 30, 2018 3.650 3.720 3.518 3.600 114,065 -0.03(-0.83%)
Aug 29, 2018 3.470 3.710 3.438 3.630 284,633 +0.14(+4.01%)
Aug 28, 2018 3.600 3.640 3.320 3.490 172,557 -0.10(-2.79%)
Aug 27, 2018 3.770 3.800 3.500 3.590 406,772 -0.16(-4.27%)
Aug 24, 2018 3.940 3.950 3.730 3.750 138,900 -0.14(-3.60%)
Aug 23, 2018 3.850 3.950 3.720 3.890 146,080 +0.04(+1.04%)
Aug 22, 2018 3.800 3.923 3.800 3.850 205,100 +0.08(+2.12%)
Aug 21, 2018 3.510 3.900 3.510 3.770 263,351 +0.21(+5.90%)
Aug 20, 2018 3.550 3.700 3.361 3.560 231,745 +0.00(+0.00%)
Aug 17, 2018 3.300 3.610 3.300 3.560 311,500 +0.23(+6.91%)
Aug 16, 2018 3.270 3.360 3.230 3.330 49,047 +0.02(+0.60%)
Aug 15, 2018 3.210 3.320 3.200 3.310 125,033 +0.06(+1.85%)
Aug 14, 2018 3.290 3.320 3.220 3.250 121,184 +0.00(+0.00%)
Aug 13, 2018 3.200 3.290 3.150 3.250 74,177 +0.01(+0.31%)
Aug 10, 2018 3.120 3.300 3.100 3.240 201,700 +0.13(+4.18%)
Aug 09, 2018 3.090 3.130 3.036 3.110 10,828 +0.00(+0.00%)
Aug 08, 2018 3.160 3.200 3.100 3.110 109,783 -0.04(-1.27%)
Aug 07, 2018 3.010 3.160 2.990 3.150 241,325 +0.15(+5.00%)
Aug 06, 2018 2.870 3.030 2.870 3.000 136,985 +0.13(+4.53%)
Aug 03, 2018 2.740 2.980 2.580 2.870 318,300 +0.13(+4.74%)
Aug 02, 2018 2.740 2.850 2.740 2.740 190,281 +0.00(+0.00%)
Aug 01, 2018 2.710 2.810 2.661 2.740 235,613 +0.04(+1.48%)
Jul 31, 2018 2.670 2.740 2.670 2.700 45,884 +0.01(+0.37%)
Jul 30, 2018 2.800 2.810 2.600 2.690 148,585 -0.10(-3.58%)
Jul 27, 2018 2.800 2.820 2.750 2.790 133,900 +0.01(+0.36%)
Jul 26, 2018 2.800 2.850 2.710 2.780 40,876 -0.02(-0.71%)
Jul 25, 2018 2.810 2.810 2.663 2.800 48,430 +0.00(+0.00%)
Jul 24, 2018 2.800 2.880 2.800 2.800 87,585 +0.00(+0.00%)
Jul 23, 2018 2.890 2.890 2.800 2.800 42,386 -0.09(-3.11%)
Jul 20, 2018 2.900 2.963 2.800 2.890 66,202 +0.06(+2.12%)
Jul 19, 2018 2.750 2.930 2.750 2.830 92,427 +0.10(+3.66%)
Jul 18, 2018 2.710 2.850 2.650 2.730 90,417 +0.04(+1.49%)
Jul 17, 2018 2.790 2.805 2.550 2.690 388,465 -0.15(-5.28%)
Jul 16, 2018 2.840 2.917 2.800 2.840 81,349 +0.05(+1.79%)
Jul 13, 2018 2.910 2.910 2.770 2.790 57,320 -0.08(-2.79%)
Jul 12, 2018 2.890 2.800 2.870 50,026 +0.06(+2.14%)
Jul 11, 2018 2.830 2.910 2.720 2.810 98,167 +0.00(+0.00%)
Jul 10, 2018 2.840 2.900 2.780 2.810 62,540 -0.02(-0.71%)
Jul 09, 2018 2.850 3.060 2.780 2.830 101,201 -0.01(-0.35%)
Jul 06, 2018 2.820 2.840 2.720 2.840 76,599 -0.01(-0.35%)
Jul 05, 2018 2.770 2.870 2.720 2.850 73,723 +0.08(+2.89%)
Jul 03, 2018 2.770 2.770 2.770 0 -0.09(-3.15%)
Jul 02, 2018 2.990 3.000 2.830 2.860 81,123 -0.12(-4.03%)
Jun 29, 2018 2.970 3.130 2.900 2.980 102,829 +0.03(+1.02%)
Jun 28, 2018 2.880 3.020 2.866 2.950 147,518 +0.11(+3.87%)
Jun 27, 2018 2.940 2.970 2.790 2.840 128,465 -0.11(-3.73%)
Jun 26, 2018 2.840 3.083 2.790 2.950 211,992 +0.13(+4.61%)
Jun 25, 2018 2.930 2.930 2.660 2.820 242,898 -0.13(-4.41%)
Jun 22, 2018 2.910 3.000 2.830 2.950 204,951 +0.06(+2.08%)
Jun 21, 2018 2.900 2.994 2.840 2.890 135,873 +0.06(+2.12%)
Jun 20, 2018 2.960 3.010 2.740 2.830 255,126 -0.11(-3.74%)
Jun 19, 2018 3.000 3.010 2.860 2.940 216,826 -0.07(-2.33%)
Jun 18, 2018 3.430 3.450 3.000 3.010 345,837 -0.41(-11.99%)
Jun 15, 2018 3.570 3.380 3.420 68,911 -0.13(-3.66%)
Jun 14, 2018 3.600 3.620 3.470 3.550 94,423 +0.11(+3.20%)
Jun 13, 2018 3.400 3.566 3.392 3.440 206,879 +0.06(+1.78%)
Jun 12, 2018 3.410 3.410 3.350 3.380 89,443 -0.03(-0.88%)
Jun 11, 2018 3.480 3.548 3.400 3.410 100,609 -0.05(-1.45%)
Jun 08, 2018 3.800 3.800 3.410 3.460 387,099 -0.36(-9.42%)
Jun 07, 2018 3.910 3.910 3.800 3.820 26,114 -0.07(-1.80%)
Jun 06, 2018 3.860 3.939 3.810 3.890 16,643 +0.02(+0.52%)
Jun 05, 2018 3.920 3.955 3.825 3.870 49,423 -0.03(-0.77%)
Jun 04, 2018 4.000 4.000 3.900 3.900 39,715 -0.08(-2.01%)
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.