ATEC - Alphatec Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20183.953.973.893.933.9333,800
May 24, 20183.913.993.793.913.9137,000
May 23, 20183.903.993.883.923.9241,800
May 22, 20183.994.083.853.903.90133,500
May 21, 20183.753.993.753.993.99111,800
May 18, 20183.633.863.633.733.7397,100
May 17, 20183.683.693.633.673.67125,900
May 16, 20183.453.843.453.663.66174,900
May 15, 20183.383.473.293.473.4752,600
May 14, 20183.503.503.273.403.4064,300
May 11, 20183.703.703.403.433.43145,300
May 10, 20183.553.703.503.693.6996,400
May 09, 20183.573.653.483.503.5067,200
May 08, 20183.613.613.553.563.5623,400
May 07, 20183.813.913.613.643.6466,700
May 04, 20183.823.913.753.753.7531,200
May 03, 20183.903.923.733.803.80120,900
May 02, 20183.714.013.713.883.88116,600
May 01, 20183.843.903.713.723.7220,300
Apr 30, 20183.803.903.803.843.8422,700
Apr 27, 20184.084.083.783.823.82118,800
Apr 26, 20184.104.104.054.064.0691,700
Apr 25, 20184.054.193.954.074.07359,100
Apr 24, 20184.044.213.964.034.0392,100
Apr 23, 20183.904.213.904.024.02250,900
Apr 20, 20183.613.933.613.863.86232,100
Apr 19, 20183.593.803.583.703.70167,400
Apr 18, 20183.463.603.463.583.5857,000
Apr 17, 20183.583.583.503.513.5142,900
Apr 16, 20183.553.593.523.583.5888,800
Apr 13, 20183.503.583.503.553.5593,200
Apr 12, 20183.503.503.453.503.50160,000
Apr 11, 20183.433.503.413.473.4738,800
Apr 10, 20183.433.433.313.393.3920,300
Apr 09, 20183.333.443.213.373.3732,400
Apr 06, 20183.263.413.213.353.3518,400
Apr 05, 20183.303.313.203.253.2536,200
Apr 04, 20183.293.303.133.303.3019,400
Apr 03, 20183.243.373.153.253.2524,000
Apr 02, 20183.603.603.093.303.3059,000
Mar 29, 20183.113.213.023.213.2168,200
Mar 28, 20183.153.203.043.043.0471,900
Mar 27, 20183.153.253.153.173.1755,700
Mar 26, 20183.303.323.153.153.1560,500
Mar 23, 20183.303.403.303.303.3037,700
Mar 22, 20183.293.383.263.353.3543,700
Mar 21, 20183.403.503.343.403.40136,700
Mar 20, 20183.293.413.293.363.3676,700
Mar 19, 20183.283.383.213.283.28138,800
Mar 16, 20183.203.263.143.263.2663,100
Mar 15, 20183.173.283.083.223.2247,100
Mar 14, 20183.143.213.053.173.1782,800
Mar 13, 20183.343.403.143.143.1486,100
Mar 12, 20183.453.453.243.303.30121,800
Mar 09, 20183.503.583.183.433.43180,100
Mar 08, 20183.403.603.103.483.48218,600
Mar 07, 20183.293.503.283.403.40104,400
Mar 06, 20183.253.333.203.293.2928,900
Mar 05, 20183.213.293.213.223.2272,100
Mar 02, 20183.173.253.173.223.2272,100
Mar 01, 20183.183.253.103.213.2137,900
Feb 28, 20183.343.343.193.193.1918,200
Feb 27, 20183.383.403.243.293.2917,900
Feb 26, 20183.343.423.323.343.3455,500
Feb 23, 20183.333.333.253.293.2943,300
Feb 22, 20183.453.453.253.273.2740,200
Feb 21, 20183.403.453.333.423.4264,500
Feb 20, 20183.153.403.143.273.2787,900
Feb 16, 20183.223.443.083.253.25129,800
Feb 15, 20183.273.273.063.223.22114,400
Feb 14, 20183.283.323.123.223.2280,400
Feb 13, 20183.253.403.253.283.2881,300
Feb 12, 20183.383.433.243.253.2556,900
Feb 09, 20183.303.443.243.253.2575,600
Feb 08, 20183.303.463.243.243.2473,900
Feb 07, 20183.273.353.243.243.2469,800
Feb 06, 20183.013.303.013.263.2671,600
Feb 05, 20183.213.373.103.113.1142,300
Feb 02, 20183.243.303.133.153.1544,500
Feb 01, 20183.203.303.203.243.2439,000
Jan 31, 20183.313.363.153.203.2096,900
Jan 30, 20183.393.423.303.303.3034,000
Jan 29, 20183.423.543.373.373.3734,300
Jan 26, 20183.453.503.303.443.4461,300
Jan 25, 20183.293.453.293.453.4540,700
Jan 24, 20183.373.433.253.333.3326,500
Jan 23, 20183.423.423.253.363.3647,000
Jan 22, 20183.303.513.303.453.45101,700
Jan 19, 20183.463.523.213.353.3591,500
Jan 18, 20183.503.603.313.433.43198,400
Jan 17, 20183.203.593.163.533.53189,700
Jan 16, 20183.163.293.143.223.22169,700
Jan 12, 20183.223.233.013.123.12113,700
Jan 11, 20183.223.333.203.233.2347,200
Jan 10, 20183.303.303.123.203.2063,300
Jan 09, 20183.453.583.103.303.30263,500
Jan 08, 20183.053.473.023.413.41468,700
Jan 05, 20182.903.302.803.003.00359,400
Jan 04, 20182.722.932.662.772.77107,100
Jan 03, 20182.652.752.652.722.7252,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...