Skip to main content

Alphatec Holdings (NQ: ATEC )

10.38 -0.10 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 10.46 10.81 10.31 10.38 1,375,797 -0.10(-0.95%)
Jun 17, 2024 10.57 10.66 10.38 10.48 1,066,883 -0.18(-1.69%)
Jun 14, 2024 10.64 10.74 10.51 10.66 763,205 -0.06(-0.56%)
Jun 13, 2024 10.75 10.93 10.55 10.72 882,302 -0.06(-0.56%)
Jun 12, 2024 10.57 11.22 10.55 10.78 1,298,259 +0.43(+4.15%)
Jun 11, 2024 10.19 10.49 9.900 10.35 1,465,470 +0.10(+0.98%)
Jun 10, 2024 10.20 10.64 10.14 10.25 1,416,004 -0.04(-0.39%)
Jun 07, 2024 10.12 10.37 10.00 10.29 1,574,031 +0.03(+0.34%)
Jun 06, 2024 9.900 10.39 9.860 10.26 1,594,923 +0.32(+3.17%)
Jun 05, 2024 9.500 9.950 9.250 9.940 1,241,775 +0.45(+4.74%)
Jun 04, 2024 9.500 9.655 9.260 9.490 1,585,967 -0.01(-0.11%)
Jun 03, 2024 9.840 9.840 9.375 9.500 2,206,515 -0.21(-2.16%)
May 31, 2024 10.19 10.27 9.660 9.710 1,665,436 -0.42(-4.15%)
May 30, 2024 10.28 10.72 10.12 10.13 941,904 -0.10(-0.98%)
May 29, 2024 10.16 10.30 10.11 10.23 1,571,496 -0.05(-0.49%)
May 28, 2024 10.21 10.39 10.16 10.28 874,078 +0.16(+1.58%)
May 24, 2024 10.12 10.23 9.985 10.12 1,329,878 +0.02(+0.20%)
May 23, 2024 10.71 10.71 10.05 10.10 1,107,833 -0.66(-6.13%)
May 22, 2024 10.70 10.89 10.62 10.76 807,856 +0.08(+0.75%)
May 21, 2024 11.00 11.16 10.61 10.68 1,059,803 -0.35(-3.17%)
May 20, 2024 11.05 11.18 10.85 11.03 1,543,634 -0.02(-0.18%)
May 17, 2024 11.48 11.49 10.83 11.05 1,364,056 -0.38(-3.32%)
May 16, 2024 11.46 11.72 11.34 11.43 1,655,240 -0.04(-0.35%)
May 15, 2024 11.02 11.51 10.84 11.47 2,037,020 +0.60(+5.52%)
May 14, 2024 11.17 11.46 10.71 10.87 1,785,310 -0.27(-2.42%)
May 13, 2024 11.55 11.88 11.14 11.14 1,770,774 -0.38(-3.30%)
May 10, 2024 11.38 11.59 11.10 11.52 1,936,870 +0.18(+1.59%)
May 09, 2024 10.60 11.83 10.40 11.34 4,209,161 +0.74(+6.98%)
May 08, 2024 11.64 12.12 10.59 10.60 9,064,434 -2.98(-21.94%)
May 07, 2024 13.25 13.63 13.14 13.58 1,630,386 +0.30(+2.26%)
May 06, 2024 13.68 13.79 13.04 13.28 1,085,857 -0.37(-2.71%)
May 03, 2024 13.56 13.73 13.26 13.65 1,081,648 +0.44(+3.33%)
May 02, 2024 13.18 13.27 12.79 13.21 1,281,985 +0.25(+1.93%)
May 01, 2024 12.68 13.41 12.54 12.96 1,157,002 +0.34(+2.69%)
Apr 30, 2024 12.58 12.93 12.47 12.62 1,132,446 +0.03(+0.24%)
Apr 29, 2024 12.50 12.70 12.32 12.59 1,516,565 +0.15(+1.21%)
Apr 26, 2024 12.27 12.68 12.24 12.44 1,260,686 +0.20(+1.63%)
Apr 25, 2024 12.51 12.62 12.12 12.24 1,341,175 -0.50(-3.92%)
Apr 24, 2024 12.88 13.08 12.54 12.74 1,273,099 -0.19(-1.47%)
Apr 23, 2024 12.81 13.02 12.59 12.93 1,347,768 +0.14(+1.09%)
Apr 22, 2024 12.50 12.81 12.31 12.79 1,659,689 +0.25(+1.99%)
Apr 19, 2024 12.27 12.79 12.27 12.54 1,331,385 +0.20(+1.62%)
Apr 18, 2024 12.54 12.62 12.29 12.34 2,314,874 -0.17(-1.36%)
Apr 17, 2024 13.34 13.34 12.51 12.51 1,135,702 -0.68(-5.16%)
Apr 16, 2024 13.04 13.20 12.85 13.19 957,462 +0.09(+0.69%)
Apr 15, 2024 13.44 13.49 13.07 13.10 1,065,943 -0.20(-1.50%)
Apr 12, 2024 13.61 13.72 13.02 13.30 1,359,090 -0.48(-3.48%)
Apr 11, 2024 14.28 14.28 13.78 13.78 908,826 -0.35(-2.48%)
Apr 10, 2024 13.86 14.18 13.70 14.13 972,472 -0.13(-0.91%)
Apr 09, 2024 14.07 14.54 14.07 14.26 1,567,057 +0.26(+1.86%)
Apr 08, 2024 13.88 14.15 13.69 14.00 1,072,387 +0.20(+1.45%)
Apr 05, 2024 13.39 13.82 13.31 13.80 1,141,480 +0.41(+3.06%)
Apr 04, 2024 13.63 13.74 13.31 13.39 1,514,355 -0.11(-0.81%)
Apr 03, 2024 13.50 13.75 13.37 13.50 1,613,542 +0.01(+0.07%)
Apr 02, 2024 13.68 13.68 13.01 13.49 2,697,698 -0.47(-3.37%)
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.