Skip to main content

Alphatec Holdings (NQ: ATEC )

7.850 +2.230 (+39.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 6.970 8.420 6.970 7.850 16,680,371 +2.23(+39.68%)
Oct 30, 2024 5.390 5.790 5.355 5.620 3,292,164 +0.20(+3.69%)
Oct 29, 2024 5.220 5.490 5.200 5.420 2,148,397 +0.15(+2.85%)
Oct 28, 2024 5.310 5.520 5.185 5.270 2,159,138 +0.02(+0.38%)
Oct 25, 2024 5.250 5.470 5.195 5.250 1,323,972 +0.02(+0.38%)
Oct 24, 2024 5.230 5.360 5.140 5.230 1,198,438 +0.10(+1.95%)
Oct 23, 2024 5.350 5.360 5.080 5.130 1,339,418 -0.25(-4.65%)
Oct 22, 2024 5.320 5.390 5.200 5.380 1,019,832 +0.02(+0.37%)
Oct 21, 2024 5.640 5.685 5.340 5.360 1,149,225 -0.31(-5.47%)
Oct 18, 2024 5.710 5.870 5.650 5.670 1,041,822 -0.04(-0.70%)
Oct 17, 2024 5.790 5.900 5.550 5.710 1,790,619 -0.04(-0.70%)
Oct 16, 2024 5.350 5.770 5.345 5.750 3,139,434 +0.45(+8.49%)
Oct 15, 2024 5.330 5.455 5.220 5.300 1,702,442 -0.02(-0.38%)
Oct 14, 2024 5.170 5.345 4.970 5.320 3,694,786 +0.17(+3.30%)
Oct 11, 2024 5.000 5.200 4.960 5.150 2,962,035 +0.17(+3.41%)
Oct 10, 2024 5.240 5.280 4.880 4.980 3,130,139 -0.33(-6.21%)
Oct 09, 2024 5.380 5.450 5.270 5.310 758,204 -0.07(-1.30%)
Oct 08, 2024 5.490 5.555 5.330 5.380 1,330,861 -0.11(-2.00%)
Oct 07, 2024 5.480 5.695 5.420 5.490 1,632,585 +0.00(+0.00%)
Oct 04, 2024 5.360 5.545 5.280 5.490 1,665,287 +0.27(+5.17%)
Oct 03, 2024 5.210 5.255 4.970 5.220 1,934,276 -0.03(-0.57%)
Oct 02, 2024 5.220 5.370 5.075 5.250 1,613,590 -0.02(-0.38%)
Oct 01, 2024 5.540 5.650 5.180 5.270 1,860,566 -0.29(-5.22%)
Sep 30, 2024 5.540 5.710 5.480 5.560 1,541,939 +0.00(+0.00%)
Sep 27, 2024 5.570 5.900 5.510 5.560 1,531,136 +0.07(+1.28%)
Sep 26, 2024 5.600 5.860 5.370 5.490 2,424,848 -0.06(-1.08%)
Sep 25, 2024 5.590 5.684 5.420 5.550 1,327,768 -0.04(-0.72%)
Sep 24, 2024 5.570 5.685 5.445 5.590 1,146,783 +0.03(+0.54%)
Sep 23, 2024 6.030 6.040 5.450 5.560 1,781,114 -0.47(-7.79%)
Sep 20, 2024 6.140 6.255 5.970 6.030 2,314,178 -0.18(-2.90%)
Sep 19, 2024 6.360 6.430 6.145 6.210 1,811,670 +0.06(+0.98%)
Sep 18, 2024 5.950 6.630 5.910 6.150 2,327,068 +0.20(+3.36%)
Sep 17, 2024 5.970 6.280 5.930 5.950 1,624,508 +0.04(+0.68%)
Sep 16, 2024 5.610 6.040 5.520 5.910 1,421,499 +0.32(+5.72%)
Sep 13, 2024 5.530 5.760 5.505 5.590 1,454,981 +0.11(+2.01%)
Sep 12, 2024 5.460 5.580 5.360 5.480 1,687,142 +0.03(+0.55%)
Sep 11, 2024 5.560 5.560 5.280 5.450 1,795,001 -0.12(-2.07%)
Sep 10, 2024 5.650 5.710 5.310 5.565 2,519,233 -0.08(-1.50%)
Sep 09, 2024 6.630 6.670 5.620 5.650 2,722,381 -0.76(-11.93%)
Sep 06, 2024 6.650 6.735 5.820 6.415 2,398,461 -0.24(-3.53%)
Sep 05, 2024 6.770 6.950 6.630 6.650 1,481,776 -0.10(-1.48%)
Sep 04, 2024 6.800 6.899 6.560 6.750 1,826,327 -0.05(-0.74%)
Sep 03, 2024 6.860 6.995 6.730 6.800 1,869,898 -0.10(-1.45%)
Aug 30, 2024 6.880 7.010 6.710 6.900 2,092,433 +0.05(+0.73%)
Aug 29, 2024 6.280 7.240 6.265 6.850 3,421,652 +0.60(+9.60%)
Aug 28, 2024 6.280 6.430 6.130 6.250 1,687,513 -0.07(-1.11%)
Aug 27, 2024 6.040 6.620 6.035 6.320 4,898,160 +0.38(+6.40%)
Aug 26, 2024 5.790 6.010 5.680 5.940 4,331,558 +0.20(+3.48%)
Aug 23, 2024 5.750 6.040 5.710 5.740 2,798,051 +0.05(+0.88%)
Aug 22, 2024 5.860 6.000 5.570 5.690 2,959,579 +0.01(+0.18%)
Aug 21, 2024 5.920 6.010 5.645 5.680 2,977,798 -0.21(-3.57%)
Aug 20, 2024 6.050 6.110 5.875 5.890 1,722,541 -0.16(-2.64%)
Aug 19, 2024 6.200 6.280 6.000 6.050 2,160,840 -0.12(-1.94%)
Aug 16, 2024 6.300 6.387 6.075 6.170 1,517,776 -0.15(-2.37%)
Aug 15, 2024 6.240 6.750 6.220 6.320 2,253,169 +0.16(+2.60%)
Aug 14, 2024 6.050 6.185 5.930 6.160 1,469,216 +0.13(+2.16%)
Aug 13, 2024 6.280 6.295 6.000 6.030 2,342,932 -0.19(-3.05%)
Aug 12, 2024 6.310 6.430 6.080 6.220 1,267,491 -0.09(-1.43%)
Aug 09, 2024 6.380 6.420 6.140 6.310 1,552,229 -0.02(-0.32%)
Aug 08, 2024 6.100 6.330 6.100 6.330 4,527,032 +0.23(+3.77%)
Aug 07, 2024 6.500 6.670 5.980 6.100 3,633,824 -0.39(-6.01%)
Aug 06, 2024 6.550 6.725 6.305 6.490 3,421,730 -0.06(-0.92%)
Aug 05, 2024 5.980 6.570 5.740 6.550 6,495,155 +0.25(+3.97%)
Aug 02, 2024 6.550 6.775 6.240 6.300 5,596,347 -0.34(-5.12%)
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.