ATEC - Alphatec Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 02, 20182.712.772.622.672.6750,600
Dec 29, 20172.662.712.552.662.66110,700
Dec 28, 20172.662.752.582.612.61101,800
Dec 27, 20172.682.802.652.682.6896,700
Dec 26, 20172.642.692.562.622.6228,200
Dec 22, 20172.592.782.552.622.62151,800
Dec 21, 20172.582.642.522.612.6162,200
Dec 20, 20172.602.652.562.562.56112,900
Dec 19, 20172.532.682.522.542.54109,300
Dec 18, 20172.482.652.442.512.5175,400
Dec 15, 20172.382.532.312.462.46107,500
Dec 14, 20172.492.552.352.372.37179,600
Dec 13, 20172.472.702.422.472.47664,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...