ATEC - Alphatec Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 30, 20183.904.003.773.783.7860,100
May 29, 20183.933.993.863.863.8624,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...