Skip to main content

Alphatec Holdings, Inc. - Common Stock (NQ:ATEC)

11.24 +0.14 (+1.31%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 11.04 11.12 10.73 11.10 1,784,928 +0.02(+0.18%)
Jun 27, 2025 10.91 11.15 10.76 11.08 3,303,150 +0.18(+1.65%)
Jun 26, 2025 11.24 11.31 10.82 10.90 1,656,976 -0.34(-3.02%)
Jun 25, 2025 11.32 11.43 11.09 11.24 1,248,126 -0.11(-0.97%)
Jun 24, 2025 11.00 11.39 10.83 11.35 1,672,971 +0.49(+4.51%)
Jun 23, 2025 10.93 10.96 10.29 10.86 2,180,558 -0.08(-0.73%)
Jun 20, 2025 10.97 11.04 10.80 10.94 2,080,812 +0.05(+0.46%)
Jun 18, 2025 10.85 11.05 10.66 10.89 1,085,629 +0.04(+0.37%)
Jun 17, 2025 10.90 11.19 10.81 10.85 1,289,716 -0.17(-1.54%)
Jun 16, 2025 11.23 11.23 10.89 11.02 1,530,142 -0.04(-0.36%)
Jun 13, 2025 11.17 11.21 10.90 11.06 1,994,477 -0.31(-2.73%)
Jun 12, 2025 11.69 11.74 11.32 11.37 1,179,358 -0.36(-3.07%)
Jun 11, 2025 12.25 12.29 11.69 11.73 1,973,231 -0.48(-3.93%)
Jun 10, 2025 11.92 12.24 11.88 12.21 1,501,640 +0.29(+2.43%)
Jun 09, 2025 12.74 12.97 11.50 11.92 3,438,097 -0.81(-6.36%)
Jun 06, 2025 12.42 12.73 12.38 12.73 1,224,037 +0.29(+2.33%)
Jun 05, 2025 12.25 12.57 12.14 12.44 1,345,499 +0.16(+1.30%)
Jun 04, 2025 12.71 12.71 12.19 12.28 1,712,981 -0.38(-3.00%)
Jun 03, 2025 12.32 12.74 12.22 12.66 1,142,392 +0.36(+2.93%)
Jun 02, 2025 12.42 12.48 12.07 12.30 1,620,501 -0.13(-1.05%)
May 30, 2025 12.40 12.48 11.99 12.43 1,784,054 -0.03(-0.24%)
May 29, 2025 12.54 12.55 12.29 12.46 1,418,116 +0.02(+0.16%)
May 28, 2025 12.29 12.52 12.22 12.44 1,618,746 +0.12(+0.97%)
May 27, 2025 12.66 12.68 12.27 12.32 1,711,745 -0.13(-1.04%)
May 23, 2025 12.16 12.53 12.11 12.45 1,300,730 -0.03(-0.24%)
May 22, 2025 12.60 12.63 12.43 12.48 898,809 -0.18(-1.42%)
May 21, 2025 12.86 12.96 12.57 12.66 1,652,025 -0.31(-2.39%)
May 20, 2025 13.02 13.13 12.73 12.97 1,560,931 -0.06(-0.46%)
May 19, 2025 12.77 13.06 12.65 13.03 1,277,602 +0.07(+0.54%)
May 16, 2025 12.72 12.99 12.70 12.96 1,727,290 +0.22(+1.73%)
May 15, 2025 12.70 13.03 12.67 12.74 1,257,972 +0.00(+0.00%)
May 14, 2025 12.72 12.81 12.55 12.74 988,362 +0.02(+0.16%)
May 13, 2025 12.73 12.85 12.53 12.72 985,892 +0.05(+0.39%)
May 12, 2025 12.75 12.75 12.43 12.67 1,556,301 +0.46(+3.77%)
May 09, 2025 12.64 12.64 12.04 12.21 1,888,271 -0.53(-4.16%)
May 08, 2025 12.13 12.82 12.13 12.74 2,260,485 +0.29(+2.33%)
May 07, 2025 12.17 12.48 11.94 12.45 2,216,815 +0.28(+2.30%)
May 06, 2025 11.74 12.23 11.62 12.17 2,216,966 +0.19(+1.59%)
May 05, 2025 11.89 12.27 11.51 11.98 2,361,271 -0.02(-0.17%)
May 02, 2025 11.50 12.26 11.13 12.00 4,919,945 +0.94(+8.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.