ATEC - Alphatec Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20191.851.901.781.821.82221,662
Jan 15, 20191.891.931.801.841.84199,000
Jan 14, 20191.962.031.771.851.85326,600
Jan 11, 20191.982.101.951.951.95116,300
Jan 10, 20192.042.091.971.981.98198,100
Jan 09, 20192.082.152.022.052.0584,400
Jan 08, 20192.032.142.012.052.05106,200
Jan 07, 20192.202.202.012.032.03164,200
Jan 04, 20192.172.362.172.202.2082,400
Jan 03, 20192.222.262.162.162.167,700
Jan 02, 20192.262.282.152.232.2332,200
Dec 31, 20182.412.492.182.292.2998,100
Dec 28, 20182.242.352.222.252.2537,800
Dec 27, 20182.402.402.202.252.25135,900
Dec 26, 20182.202.522.022.422.42196,800
Dec 24, 20182.202.282.122.172.1725,900
Dec 21, 20182.402.412.162.212.21148,400
Dec 20, 20182.402.432.152.282.28111,600
Dec 19, 20182.372.532.372.392.3982,800
Dec 18, 20182.412.492.382.382.38136,200
Dec 17, 20182.522.602.402.462.46100,000
Dec 14, 20182.602.622.502.512.5144,200
Dec 13, 20182.552.632.482.632.6336,000
Dec 12, 20182.462.602.462.552.5547,600
Dec 11, 20182.422.532.402.462.4650,200
Dec 10, 20182.552.632.412.422.42197,600
Dec 07, 20182.642.702.562.622.62160,200
Dec 06, 20182.622.702.582.622.62106,700
Dec 04, 20182.672.752.622.692.6950,100
Dec 03, 20182.762.862.562.632.63180,300
Nov 30, 20182.712.762.642.712.7132,700
Nov 29, 20182.672.702.582.702.7039,400
Nov 28, 20182.702.752.562.622.6268,900
Nov 27, 20182.752.762.652.672.6796,300
Nov 26, 20182.802.822.752.762.7616,300
Nov 23, 20182.792.812.712.802.801,600
Nov 21, 20182.822.882.812.832.8338,300
Nov 20, 20182.872.872.632.812.8163,900
Nov 19, 20182.902.922.622.772.77106,200
Nov 16, 20182.932.932.822.842.8455,900
Nov 15, 20182.952.972.872.922.9233,100
Nov 14, 20182.863.152.862.952.95135,700
Nov 13, 20183.003.132.752.862.86118,200
Nov 12, 20183.163.162.932.992.9949,300
Nov 09, 20182.753.192.702.982.98157,200
Nov 08, 20183.053.343.053.193.1991,600
Nov 07, 20183.023.293.013.033.03194,600
Nov 06, 20183.053.123.053.053.0523,500
Nov 05, 20183.203.333.023.043.0492,200
Nov 02, 20183.083.253.083.173.17141,700
Nov 01, 20183.053.203.053.093.0945,600
Oct 31, 20183.023.033.003.003.0015,900
Oct 30, 20183.003.002.952.992.9941,100
Oct 29, 20183.013.052.973.013.0167,700
Oct 26, 20182.953.002.952.982.9849,900
Oct 25, 20183.083.082.952.952.9547,600
Oct 24, 20183.083.152.983.083.0853,400
Oct 23, 20183.173.223.023.073.0758,200
Oct 22, 20183.253.313.003.213.21162,000
Oct 19, 20183.183.253.003.133.1341,000
Oct 18, 20183.293.383.123.183.1856,500
Oct 17, 20183.293.373.183.283.28108,000
Oct 16, 20183.103.333.033.213.21160,700
Oct 15, 20183.083.142.903.073.0776,400
Oct 12, 20182.983.062.963.053.0532,200
Oct 11, 20182.952.982.802.952.95184,800
Oct 10, 20183.013.092.952.952.9549,500
Oct 09, 20182.973.272.973.003.0045,700
Oct 08, 20183.083.082.913.003.0065,000
Oct 05, 20183.093.193.003.053.0531,600
Oct 04, 20183.073.113.003.043.0443,400
Oct 03, 20183.033.202.973.073.07119,100
Oct 02, 20183.153.303.013.043.04107,900
Oct 01, 20183.353.353.103.113.11225,700
Sep 28, 20183.393.483.353.373.3766,100
Sep 27, 20183.303.443.303.393.3974,000
Sep 26, 20183.323.423.273.293.29133,300
Sep 25, 20183.293.403.213.273.27149,400
Sep 24, 20183.223.353.203.263.26166,800
Sep 21, 20183.223.293.133.263.26346,200
Sep 20, 20183.313.383.203.213.21170,600
Sep 19, 20183.303.403.303.303.30103,000
Sep 18, 20183.353.413.293.293.2982,900
Sep 17, 20183.323.403.263.343.34102,600
Sep 14, 20183.433.483.303.313.31117,300
Sep 13, 20183.303.483.293.443.44131,400
Sep 12, 20183.213.443.203.263.2658,800
Sep 11, 20183.183.313.073.213.21243,300
Sep 10, 20183.223.273.153.173.1758,300
Sep 07, 20183.293.323.203.213.2165,200
Sep 06, 20183.303.353.203.303.30296,900
Sep 05, 20183.403.473.143.263.26120,400
Sep 04, 20183.473.483.383.413.41165,200
Aug 31, 20183.603.683.473.513.51136,300
Aug 30, 20183.653.723.523.603.60114,100
Aug 29, 20183.473.713.443.633.63284,600
Aug 28, 20183.603.643.323.493.49172,600
Aug 27, 20183.773.803.503.593.59406,800
Aug 24, 20183.943.953.733.753.75138,900
Aug 23, 20183.853.953.723.893.89146,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...