ATEC - Alphatec Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 22, 20183.803.923.803.853.85205,100
Aug 21, 20183.513.903.513.773.77263,300
Aug 20, 20183.553.703.363.563.56231,700
Aug 17, 20183.303.613.303.563.56311,500
Aug 16, 20183.273.363.233.333.3349,000
Aug 15, 20183.213.323.203.313.31125,000
Aug 14, 20183.293.323.223.253.25121,200
Aug 13, 20183.203.293.153.253.2574,200
Aug 10, 20183.123.303.103.243.24201,700
Aug 09, 20183.093.133.043.113.1110,800
Aug 08, 20183.163.203.103.113.11109,800
Aug 07, 20183.013.162.993.153.15241,300
Aug 06, 20182.873.032.873.003.00137,000
Aug 03, 20182.742.982.582.872.87318,300
Aug 02, 20182.742.852.742.742.74190,300
Aug 01, 20182.712.812.662.742.74235,600
Jul 31, 20182.672.742.672.702.7045,900
Jul 30, 20182.802.812.602.692.69148,600
Jul 27, 20182.802.822.752.792.79133,900
Jul 26, 20182.802.852.712.782.7840,900
Jul 25, 20182.812.812.662.802.8048,400
Jul 24, 20182.802.882.802.802.8087,600
Jul 23, 20182.892.892.802.802.8042,400
Jul 20, 20182.902.962.802.892.8966,200
Jul 19, 20182.752.932.752.832.8392,400
Jul 18, 20182.712.852.652.732.7390,400
Jul 17, 20182.792.812.552.692.69388,500
Jul 16, 20182.842.922.802.842.8481,300
Jul 13, 20182.912.912.772.792.7957,300
Jul 12, 20182.842.892.802.872.8750,000
Jul 11, 20182.832.912.722.812.8198,100
Jul 10, 20182.842.902.782.812.8162,500
Jul 09, 20182.853.062.782.832.83101,200
Jul 06, 20182.822.842.722.842.8476,600
Jul 05, 20182.772.872.722.852.8573,700
Jul 03, 20182.882.912.752.772.77180,700
Jul 02, 20182.993.002.832.862.8681,100
Jun 29, 20182.973.132.902.982.98102,800
Jun 28, 20182.883.022.872.952.95147,500
Jun 27, 20182.942.972.792.842.84128,500
Jun 26, 20182.843.082.792.952.95212,000
Jun 25, 20182.932.932.662.822.82242,700
Jun 22, 20182.913.002.832.952.95205,000
Jun 21, 20182.902.992.842.892.89135,900
Jun 20, 20182.963.012.742.832.83255,100
Jun 19, 20183.003.012.862.942.94216,800
Jun 18, 20183.433.453.003.013.01345,800
Jun 15, 20183.543.573.383.423.4268,900
Jun 14, 20183.603.623.473.553.5594,400
Jun 13, 20183.403.573.393.443.44206,900
Jun 12, 20183.413.413.353.383.3889,400
Jun 11, 20183.483.553.403.413.41100,600
Jun 08, 20183.803.803.413.463.46387,100
Jun 07, 20183.913.913.803.823.8226,100
Jun 06, 20183.863.943.813.893.8916,600
Jun 05, 20183.923.963.833.873.8749,400
Jun 04, 20184.004.003.903.903.9039,700
Jun 01, 20183.834.013.833.983.98126,800
May 31, 20183.763.903.763.833.8325,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...