ATEC - Alphatec Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20196.066.206.026.166.16214,165
Aug 16, 20195.736.115.736.016.01467,900
Aug 15, 20195.936.025.405.735.73514,500
Aug 14, 20196.196.195.905.925.92464,900
Aug 13, 20196.216.355.916.166.16809,200
Aug 12, 20195.846.255.736.226.22822,600
Aug 09, 20195.766.005.665.875.871,850,400
Aug 08, 20195.465.965.455.805.80994,900
Aug 07, 20195.175.505.125.435.43835,100
Aug 06, 20195.345.475.095.205.20705,500
Aug 05, 20194.995.304.755.185.18944,300
Aug 02, 20194.844.894.664.804.80284,600
Aug 01, 20194.744.934.704.774.77451,900
Jul 31, 20194.815.054.624.704.703,105,800
Jul 30, 20194.945.204.825.065.06484,900
Jul 29, 20195.245.294.885.005.00402,500
Jul 26, 20195.125.465.125.175.17700,700
Jul 25, 20194.755.244.515.045.041,408,200
Jul 24, 20194.634.724.434.604.60259,000
Jul 23, 20194.654.694.524.614.61146,000
Jul 22, 20194.574.634.404.604.60211,300
Jul 19, 20194.614.674.464.494.49278,700
Jul 18, 20194.704.954.614.644.64356,400
Jul 17, 20194.564.724.304.694.69422,600
Jul 16, 20194.464.464.064.294.29443,700
Jul 15, 20194.424.524.364.444.44151,600
Jul 12, 20194.484.504.314.354.35180,300
Jul 11, 20194.584.584.404.454.45123,300
Jul 10, 20194.644.644.484.554.55258,200
Jul 09, 20194.424.624.404.594.59245,400
Jul 08, 20194.314.584.274.414.41377,700
Jul 05, 20194.674.794.214.274.27357,500
Jul 03, 20194.714.714.614.674.6775,900
Jul 02, 20194.654.684.544.654.65201,000
Jul 01, 20194.684.844.534.664.66652,300
Jun 28, 20194.384.654.334.544.543,255,300
Jun 27, 20194.304.364.214.334.33360,100
Jun 26, 20194.604.604.104.294.29162,400
Jun 25, 20194.224.384.044.074.07293,000
Jun 24, 20194.364.384.224.224.22128,700
Jun 21, 20194.404.434.214.374.37103,800
Jun 20, 20194.444.494.154.384.38189,100
Jun 19, 20194.424.484.394.394.3997,900
Jun 18, 20194.604.604.364.394.39276,700
Jun 17, 20194.744.764.524.584.58218,100
Jun 14, 20194.804.814.504.724.72228,700
Jun 13, 20194.584.854.504.774.77481,400
Jun 12, 20194.474.644.464.574.57189,700
Jun 11, 20194.594.614.324.464.46191,600
Jun 10, 20194.234.714.184.584.58336,500
Jun 07, 20194.104.294.084.214.21226,100
Jun 06, 20194.094.394.064.074.07217,600
Jun 05, 20193.984.203.934.104.10169,600
Jun 04, 20193.723.993.723.933.93117,600
Jun 03, 20193.954.033.703.723.72108,000
May 31, 20193.913.983.813.943.94111,900
May 30, 20193.903.983.883.953.95154,800
May 29, 20193.944.073.823.873.8795,500
May 28, 20194.084.113.933.943.9464,400
May 24, 20193.924.153.924.074.07154,300
May 23, 20193.813.933.603.903.90314,200
May 22, 20193.994.073.833.883.88327,300
May 21, 20194.214.244.064.094.09114,600
May 20, 20194.154.384.114.224.22257,000
May 17, 20194.454.504.094.154.15406,100
May 16, 20194.754.774.254.444.44671,800
May 15, 20194.454.794.374.694.69760,500
May 14, 20194.154.493.964.484.481,038,000
May 13, 20194.004.153.774.124.12456,700
May 10, 20193.854.143.664.084.08645,000
May 09, 20193.903.963.643.793.79324,700
May 08, 20193.773.953.673.873.87273,800
May 07, 20193.653.843.533.733.73202,800
May 06, 20193.743.763.543.623.62202,900
May 03, 20193.573.843.523.763.76165,400
May 02, 20193.984.003.423.573.57432,200
May 01, 20194.174.173.813.943.94732,000
Apr 30, 20193.754.253.634.254.251,661,900
Apr 29, 20193.153.653.073.653.65479,200
Apr 26, 20193.003.192.923.153.15267,800
Apr 25, 20192.923.052.802.992.99180,100
Apr 24, 20192.823.002.772.922.92188,100
Apr 23, 20192.762.852.722.812.81124,600
Apr 22, 20192.712.812.672.802.8071,500
Apr 18, 20192.692.732.672.702.7044,200
Apr 17, 20192.722.722.672.682.6869,400
Apr 16, 20192.672.762.662.722.72152,900
Apr 15, 20192.692.742.622.722.72142,800
Apr 12, 20192.702.822.652.652.65138,700
Apr 11, 20192.672.852.622.722.72105,600
Apr 10, 20192.622.712.532.672.6780,600
Apr 09, 20192.652.762.512.602.60112,200
Apr 08, 20192.672.722.572.632.63125,500
Apr 05, 20192.712.842.602.652.65105,500
Apr 04, 20192.672.872.672.702.70170,900
Apr 03, 20192.752.892.632.732.73215,200
Apr 02, 20192.702.742.612.742.74368,200
Apr 01, 20192.692.772.602.702.70117,700
Mar 29, 20192.602.742.532.652.65160,400
Mar 28, 20192.742.752.572.582.58116,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...