ATEC - Alphatec Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20172.472.692.422.602.60494,101
Dec 12, 20172.462.592.452.482.48176,000
Dec 11, 20172.492.752.462.492.49104,700
Dec 08, 20172.652.652.502.512.5155,200
Dec 07, 20172.552.712.502.532.53103,000
Dec 06, 20172.562.692.492.582.58174,300
Dec 05, 20172.652.652.562.592.5937,600
Dec 04, 20172.702.792.582.602.60109,400
Dec 01, 20172.742.772.572.652.6578,400
Nov 30, 20172.632.692.562.622.62132,500
Nov 29, 20172.632.692.562.562.56157,100
Nov 28, 20172.872.872.432.592.59220,000
Nov 27, 20172.983.002.882.902.9034,200
Nov 24, 20173.003.002.862.972.9738,500
Nov 22, 20173.003.102.962.962.96140,900
Nov 21, 20173.293.302.982.992.99238,200
Nov 20, 20173.333.393.213.243.24186,500
Nov 17, 20173.393.423.263.363.3684,500
Nov 16, 20173.523.533.403.413.4164,600
Nov 15, 20173.603.603.503.543.5471,500
Nov 14, 20173.583.603.533.593.5950,800
Nov 13, 20173.603.713.533.603.6046,600
Nov 10, 20173.593.713.503.583.5849,300
Nov 09, 20173.603.673.433.593.5984,100
Nov 08, 20173.603.683.563.613.6131,200
Nov 07, 20173.743.743.553.633.6324,900
Nov 06, 20173.843.843.673.713.7111,500
Nov 03, 20173.703.903.703.793.7977,200
Nov 02, 20173.573.713.543.653.6535,700
Nov 01, 20173.633.723.503.573.5737,600
Oct 31, 20173.633.823.503.593.59102,800
Oct 30, 20173.983.983.523.663.66112,400
Oct 27, 20173.924.033.843.873.87184,900
Oct 26, 20174.004.113.753.963.96131,600
Oct 25, 20173.974.053.674.004.00176,400
Oct 24, 20174.154.153.633.893.89439,400
Oct 23, 20174.214.244.034.104.10182,900
Oct 20, 20174.184.204.124.154.1597,000
Oct 19, 20174.154.274.084.124.12187,700
Oct 18, 20173.784.273.764.134.13413,700
Oct 17, 20173.773.803.673.773.77141,100
Oct 16, 20173.753.843.623.713.7186,500
Oct 13, 20173.743.753.543.613.61138,200
Oct 12, 20173.953.993.463.753.75218,100
Oct 11, 20173.603.823.463.713.71317,600
Oct 10, 20173.733.893.703.843.84340,800
Oct 09, 20173.283.783.223.733.73587,700
Oct 06, 20173.053.143.013.143.14108,400
Oct 05, 20173.003.082.843.033.03190,400
Oct 04, 20173.103.102.852.952.95214,800
Oct 03, 20173.073.252.853.073.07493,600
Oct 02, 20172.283.372.253.223.221,442,800
Sep 29, 20172.262.292.212.262.266,500
Sep 28, 20172.242.292.232.252.2518,000
Sep 27, 20172.262.292.232.252.2526,700
Sep 26, 20172.242.282.202.202.2050,200
Sep 25, 20172.202.322.202.242.2491,000
Sep 22, 20172.152.202.122.192.1933,600
Sep 21, 20172.092.202.092.132.1320,700
Sep 20, 20172.102.202.102.132.1312,000
Sep 19, 20172.212.231.962.102.10153,200
Sep 18, 20172.272.302.222.222.2269,400
Sep 15, 20172.382.442.302.302.30154,600
Sep 14, 20172.432.442.282.392.39814,600
Sep 13, 20172.322.452.272.412.41615,700
Sep 12, 20172.302.352.292.312.31236,500
Sep 11, 20172.302.382.262.312.31113,500
Sep 08, 20172.292.322.222.302.3054,300
Sep 07, 20172.292.362.222.292.29120,900
Sep 06, 20172.322.352.202.272.2762,300
Sep 05, 20172.162.302.152.282.28100,800
Sep 01, 20172.002.192.002.162.1683,800
Aug 31, 20172.072.132.002.022.0258,200
Aug 30, 20172.022.121.982.062.06100,600
Aug 29, 20171.962.011.911.991.9975,300
Aug 28, 20171.942.021.901.981.9850,100
Aug 25, 20171.972.011.941.941.9440,700
Aug 24, 20171.931.961.931.951.9516,000
Aug 23, 20171.921.971.911.941.9443,500
Aug 22, 20171.941.971.801.921.9274,500
Aug 21, 20171.981.981.901.941.94247,300
Aug 18, 20171.861.931.841.921.9243,100
Aug 17, 20171.801.841.761.841.84133,100
Aug 16, 20171.751.751.641.741.7420,600
Aug 15, 20171.701.791.671.681.6830,700
Aug 14, 20171.721.801.631.691.6945,600
Aug 11, 20171.721.731.601.681.6822,200
Aug 10, 20171.731.731.621.641.6434,700
Aug 09, 20171.681.731.581.641.649,600
Aug 08, 20171.731.791.611.731.7318,100
Aug 07, 20171.731.731.681.731.7312,500
Aug 04, 20171.711.721.621.711.718,100
Aug 03, 20171.701.731.661.721.7213,700
Aug 02, 20171.701.701.661.661.666,600
Aug 01, 20171.631.751.601.701.7024,000
Jul 31, 20171.601.731.591.631.6324,000
Jul 28, 20171.611.731.581.671.6758,000
Jul 27, 20171.671.731.641.661.667,700
Jul 26, 20171.721.781.671.681.6820,700
Jul 25, 20171.741.801.721.721.7213,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...