Skip to main content

Alphatec Holdings (NQ: ATEC )

13.79 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.61 14.00 13.44 13.80 6,051,552 +0.39(+2.91%)
Mar 26, 2024 13.77 13.77 13.23 13.41 1,150,738 -0.20(-1.47%)
Mar 25, 2024 13.36 13.66 13.31 13.61 1,606,650 +0.39(+2.95%)
Mar 22, 2024 13.69 13.69 12.91 13.22 2,001,304 -0.51(-3.71%)
Mar 21, 2024 13.94 14.20 13.71 13.73 1,589,723 -0.05(-0.36%)
Mar 20, 2024 14.65 14.88 13.62 13.78 2,101,846 -0.37(-2.61%)
Mar 19, 2024 13.49 14.27 13.23 14.15 1,932,943 +0.64(+4.74%)
Mar 18, 2024 13.12 13.81 12.85 13.51 2,601,962 +0.42(+3.21%)
Mar 15, 2024 13.24 13.44 13.03 13.09 2,274,846 -0.26(-1.95%)
Mar 14, 2024 13.83 13.87 13.24 13.35 1,579,304 -0.44(-3.19%)
Mar 13, 2024 13.45 13.87 13.39 13.79 1,849,902 +0.46(+3.45%)
Mar 12, 2024 13.15 13.42 13.04 13.33 1,725,687 +0.17(+1.29%)
Mar 11, 2024 12.98 13.16 12.83 13.16 2,087,849 +0.36(+2.81%)
Mar 08, 2024 12.98 13.18 12.71 12.80 1,518,708 -0.09(-0.70%)
Mar 07, 2024 13.15 13.23 12.71 12.89 1,649,968 -0.13(-1.00%)
Mar 06, 2024 12.79 13.29 12.79 13.02 2,014,267 -0.16(-1.21%)
Mar 05, 2024 13.40 13.54 13.09 13.18 1,570,711 -0.31(-2.30%)
Mar 04, 2024 13.60 13.64 13.23 13.49 2,036,345 +0.07(+0.52%)
Mar 01, 2024 13.46 13.64 13.10 13.42 2,181,280 -0.01(-0.07%)
Feb 29, 2024 14.21 14.22 13.23 13.43 2,580,389 -0.55(-3.93%)
Feb 28, 2024 14.46 15.01 13.50 13.98 4,293,254 -1.36(-8.87%)
Feb 27, 2024 15.14 15.41 14.93 15.34 2,187,868 +0.25(+1.66%)
Feb 26, 2024 15.12 15.18 14.93 15.09 1,621,718 -0.18(-1.18%)
Feb 23, 2024 15.16 15.69 14.88 15.27 1,542,770 -0.12(-0.78%)
Feb 22, 2024 15.40 15.51 15.25 15.39 1,135,717 +0.02(+0.13%)
Feb 21, 2024 15.24 15.47 15.13 15.37 1,729,923 -0.03(-0.19%)
Feb 20, 2024 15.22 15.43 14.97 15.40 1,208,577 -0.12(-0.77%)
Feb 16, 2024 15.46 15.98 15.19 15.52 1,952,705 -0.12(-0.77%)
Feb 15, 2024 15.96 16.20 15.57 15.64 1,727,905 -0.15(-0.95%)
Feb 14, 2024 16.16 16.23 15.60 15.79 1,754,130 -0.18(-1.13%)
Feb 13, 2024 15.65 16.25 15.28 15.97 1,238,234 -0.41(-2.50%)
Feb 12, 2024 16.73 16.84 16.30 16.38 1,563,461 -0.40(-2.38%)
Feb 09, 2024 17.00 17.34 16.73 16.78 2,093,772 +0.13(+0.78%)
Feb 08, 2024 16.35 16.66 16.14 16.65 1,165,223 +0.35(+2.15%)
Feb 07, 2024 16.68 16.74 16.30 16.30 1,311,988 -0.30(-1.81%)
Feb 06, 2024 16.38 16.68 16.25 16.60 650,919 +0.25(+1.53%)
Feb 05, 2024 16.41 16.64 16.34 16.35 917,824 -0.27(-1.62%)
Feb 02, 2024 16.48 16.80 16.28 16.62 985,655 -0.06(-0.36%)
Feb 01, 2024 16.24 16.84 16.20 16.68 1,028,457 +0.59(+3.67%)
Jan 31, 2024 16.33 16.74 16.07 16.09 1,583,356 -0.25(-1.53%)
Jan 30, 2024 16.68 16.81 16.17 16.34 1,204,706 -0.33(-1.98%)
Jan 29, 2024 16.30 16.71 16.15 16.67 939,887 +0.42(+2.58%)
Jan 26, 2024 16.24 16.32 16.00 16.25 983,044 +0.12(+0.74%)
Jan 25, 2024 16.19 16.34 16.01 16.13 1,543,088 +0.23(+1.45%)
Jan 24, 2024 16.28 16.35 15.88 15.90 1,092,993 -0.10(-0.62%)
Jan 23, 2024 16.08 16.08 15.57 16.00 1,013,015 +0.09(+0.57%)
Jan 22, 2024 15.70 16.18 15.70 15.91 1,539,171 +0.47(+3.04%)
Jan 19, 2024 15.35 15.52 15.12 15.44 1,430,443 +0.16(+1.05%)
Jan 18, 2024 15.28 15.40 15.01 15.28 952,083 +0.17(+1.13%)
Jan 17, 2024 14.79 15.16 14.68 15.11 1,256,617 +0.06(+0.40%)
Jan 16, 2024 14.77 15.22 14.57 15.05 2,307,628 +0.11(+0.74%)
Jan 12, 2024 15.10 15.45 14.84 14.94 1,596,881 -0.01(-0.07%)
Jan 11, 2024 14.93 15.11 14.79 14.95 1,114,529 -0.02(-0.13%)
Jan 10, 2024 14.78 15.00 14.52 14.97 1,176,513 +0.20(+1.35%)
Jan 09, 2024 14.72 15.12 14.60 14.77 1,115,253 -0.22(-1.47%)
Jan 08, 2024 14.12 15.15 14.07 14.99 2,218,236 +1.25(+9.10%)
Jan 05, 2024 13.92 14.10 13.62 13.74 1,903,884 -0.35(-2.48%)
Jan 04, 2024 14.10 14.38 13.98 14.09 1,074,065 -0.02(-0.14%)
Jan 03, 2024 14.65 14.65 13.99 14.11 1,610,263 -0.74(-4.98%)
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.