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

Alphatec Holdings (NQ: ATEC )

12.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2022 6.690 6.740 6.490 6.540 376,470 -0.22(-3.25%)
Jun 29, 2022 6.770 6.810 6.440 6.760 565,605 -0.05(-0.73%)
Jun 28, 2022 7.140 7.250 6.805 6.810 350,618 -0.26(-3.68%)
Jun 27, 2022 6.960 7.245 6.750 7.070 429,825 +0.07(+1.00%)
Jun 24, 2022 6.700 7.070 6.640 7.000 1,128,218 +0.36(+5.42%)
Jun 23, 2022 6.490 6.670 6.395 6.640 436,150 +0.17(+2.63%)
Jun 22, 2022 6.270 6.640 6.163 6.470 476,809 +0.11(+1.73%)
Jun 21, 2022 6.530 6.720 6.320 6.360 598,359 -0.17(-2.60%)
Jun 17, 2022 6.480 6.900 6.460 6.530 1,481,837 +0.14(+2.19%)
Jun 16, 2022 6.680 6.690 6.190 6.390 1,004,915 -0.40(-5.89%)
Jun 15, 2022 6.990 7.100 6.610 6.790 1,018,457 -0.13(-1.88%)
Jun 14, 2022 7.330 7.400 6.830 6.920 1,094,681 -0.41(-5.59%)
Jun 13, 2022 7.220 7.530 7.130 7.330 771,582 -0.06(-0.81%)
Jun 10, 2022 7.030 7.460 6.995 7.390 770,202 +0.19(+2.64%)
Jun 09, 2022 7.450 7.510 7.100 7.200 897,208 -0.30(-4.00%)
Jun 08, 2022 7.280 7.510 7.060 7.500 1,994,719 +0.16(+2.18%)
Jun 07, 2022 7.220 7.455 7.140 7.340 600,242 +0.03(+0.41%)
Jun 06, 2022 7.520 7.640 7.200 7.310 612,459 -0.09(-1.22%)
Jun 03, 2022 7.460 7.620 7.340 7.400 423,540 -0.15(-1.99%)
Jun 02, 2022 6.990 7.560 6.990 7.550 724,750 +0.48(+6.79%)
Jun 01, 2022 7.700 7.790 6.920 7.070 1,695,105 -0.61(-7.94%)
May 31, 2022 8.020 8.110 7.480 7.680 1,153,246 -0.45(-5.54%)
May 27, 2022 7.930 8.275 7.830 8.130 545,990 +0.27(+3.44%)
May 26, 2022 7.450 8.110 7.360 7.860 1,225,783 +0.45(+6.07%)
May 25, 2022 7.170 7.490 6.980 7.410 690,718 +0.17(+2.35%)
May 24, 2022 7.580 7.828 7.130 7.240 842,867 -0.41(-5.36%)
May 23, 2022 7.760 7.820 7.460 7.650 773,558 -0.11(-1.42%)
May 20, 2022 8.380 8.570 7.570 7.760 1,311,164 -0.45(-5.48%)
May 19, 2022 8.150 8.420 8.010 8.210 630,133 -0.04(-0.48%)
May 18, 2022 8.430 8.690 8.180 8.250 850,444 -0.25(-2.94%)
May 17, 2022 8.260 8.500 8.190 8.500 748,015 +0.47(+5.85%)
May 16, 2022 8.090 8.430 7.952 8.030 651,552 -0.11(-1.35%)
May 13, 2022 7.850 8.580 7.798 8.140 616,557 +0.52(+6.82%)
May 12, 2022 7.400 7.650 7.280 7.620 677,970 +0.19(+2.56%)
May 11, 2022 8.070 8.230 7.320 7.430 1,085,931 -0.67(-8.27%)
May 10, 2022 8.320 8.810 7.930 8.100 950,990 -0.05(-0.61%)
May 09, 2022 9.140 9.245 7.930 8.150 1,474,814 -1.26(-13.39%)
May 06, 2022 12.18 12.30 9.250 9.410 1,530,608 -1.38(-12.79%)
May 05, 2022 11.01 11.43 10.42 10.79 922,198 -0.42(-3.75%)
May 04, 2022 11.17 11.31 10.47 11.21 637,698 +0.12(+1.08%)
May 03, 2022 11.01 11.24 10.96 11.09 549,684 +0.08(+0.73%)
May 02, 2022 10.79 11.20 10.68 11.01 926,453 +0.16(+1.47%)
Apr 29, 2022 11.32 11.41 10.79 10.85 631,151 -0.55(-4.82%)
Apr 28, 2022 11.54 11.57 10.93 11.40 389,056 +0.01(+0.09%)
Apr 27, 2022 11.77 11.88 11.34 11.39 486,591 -0.38(-3.23%)
Apr 26, 2022 12.12 12.34 11.73 11.77 650,694 -0.51(-4.15%)
Apr 25, 2022 12.04 12.29 11.84 12.28 769,165 +0.14(+1.15%)
Apr 22, 2022 12.60 12.63 12.10 12.14 678,113 -0.64(-5.01%)
Apr 21, 2022 13.21 13.50 12.74 12.78 458,459 -0.30(-2.29%)
Apr 20, 2022 12.88 13.18 12.57 13.08 795,901 +0.36(+2.83%)
Apr 19, 2022 12.13 12.89 12.01 12.72 642,327 +0.64(+5.30%)
Apr 18, 2022 12.09 12.10 11.75 12.08 780,473 -0.03(-0.25%)
Apr 14, 2022 12.31 12.44 12.08 12.11 414,025 -0.23(-1.86%)
Apr 13, 2022 12.22 12.51 11.98 12.34 330,567 +0.28(+2.32%)
Apr 12, 2022 12.15 12.49 11.96 12.06 323,267 -0.07(-0.58%)
Apr 11, 2022 12.26 12.54 12.00 12.13 359,601 -0.29(-2.33%)
Apr 08, 2022 12.45 12.70 12.29 12.42 312,357 -0.09(-0.72%)
Apr 07, 2022 12.85 12.99 12.32 12.51 502,717 -0.34(-2.65%)
Apr 06, 2022 12.49 12.96 12.12 12.85 940,639 +0.19(+1.50%)
Apr 05, 2022 12.90 13.27 12.47 12.66 667,182 -0.17(-1.33%)
Apr 04, 2022 12.77 13.65 12.36 12.83 4,076,578 -0.06(-0.47%)
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.