Skip to main content

Alphatec Holdings (NQ: ATEC )

9.855 -0.355 (-3.48%)
Streaming Delayed Price Updated: 12:49 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 10.63 10.63 10.14 10.21 1,433,850 -0.27(-2.58%)
Nov 29, 2024 10.44 10.58 10.24 10.48 636,537 +0.11(+1.06%)
Nov 27, 2024 9.710 10.47 9.700 10.37 1,598,589 +0.76(+7.91%)
Nov 26, 2024 9.670 9.785 9.480 9.610 1,012,168 -0.01(-0.10%)
Nov 25, 2024 10.16 10.16 9.320 9.620 2,033,728 -0.44(-4.37%)
Nov 22, 2024 10.40 10.40 9.970 10.06 1,122,129 -0.15(-1.47%)
Nov 21, 2024 9.930 10.28 9.814 10.21 1,639,018 +0.28(+2.82%)
Nov 20, 2024 9.600 10.12 9.540 9.930 2,332,592 +0.36(+3.76%)
Nov 19, 2024 8.520 9.600 8.450 9.570 1,834,794 +1.05(+12.32%)
Nov 18, 2024 8.200 8.710 8.180 8.520 1,607,399 +0.29(+3.52%)
Nov 15, 2024 8.610 8.730 8.195 8.230 2,174,610 -0.50(-5.73%)
Nov 14, 2024 9.100 9.200 8.730 8.730 1,686,710 -0.40(-4.38%)
Nov 13, 2024 9.250 9.350 9.080 9.130 2,284,990 -0.15(-1.62%)
Nov 12, 2024 9.600 9.860 9.260 9.280 1,910,716 -0.42(-4.33%)
Nov 11, 2024 9.490 9.860 9.480 9.700 2,157,142 +0.30(+3.19%)
Nov 08, 2024 9.450 9.670 9.220 9.400 2,859,031 -0.01(-0.11%)
Nov 07, 2024 8.860 9.515 8.675 9.410 2,634,938 +0.54(+6.09%)
Nov 06, 2024 8.800 9.010 8.700 8.870 1,908,295 +0.29(+3.38%)
Nov 05, 2024 8.260 8.605 7.870 8.580 2,252,050 +0.22(+2.63%)
Nov 04, 2024 8.100 8.600 8.055 8.360 3,854,488 +0.25(+3.08%)
Nov 01, 2024 7.820 8.260 7.800 8.110 3,990,311 +0.26(+3.31%)
Oct 31, 2024 6.975 8.420 6.970 7.850 16,680,461 +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%)
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.