Canada markets close in 5 hours 6 minutes

Alphatec Holdings, Inc. (ATEC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.53-0.18 (-1.85%)
As of 10:54AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20249.849.849.529.539.53304,582
May 31, 202410.1910.279.669.719.711,665,400
May 30, 202410.2810.7210.1210.1310.13941,900
May 29, 202410.1610.3010.1110.2310.231,571,500
May 28, 202410.2110.3910.1610.2810.28874,100
May 24, 202410.1210.239.9910.1210.121,329,900
May 23, 202410.7110.7110.0510.1010.101,107,800
May 22, 202410.7010.8910.6210.7610.76807,800
May 21, 202411.0011.1610.6110.6810.681,059,700
May 20, 202411.0511.1810.8511.0311.031,543,500
May 17, 202411.4811.5010.8311.0511.051,364,100
May 16, 202411.4611.7211.3411.4311.431,655,200
May 15, 202411.0211.5110.8411.4711.472,037,000
May 14, 202411.1711.4610.7110.8710.871,785,300
May 13, 202411.5511.8811.1411.1411.141,770,600
May 10, 202411.3811.5911.1011.5211.521,936,900
May 09, 202410.6011.8310.4111.3411.344,209,200
May 08, 202411.6412.1210.5910.6010.609,065,000
May 07, 202413.2513.6313.1413.5813.581,630,200
May 06, 202413.6813.7913.0413.2813.281,085,900
May 03, 202413.5613.7313.2613.6513.651,081,600
May 02, 202413.1813.2712.7913.2113.211,282,000
May 01, 202412.6813.4112.5412.9712.971,157,000
Apr 30, 202412.5812.9312.4712.6212.621,132,400
Apr 29, 202412.5012.7012.3212.5912.591,516,600
Apr 26, 202412.2712.6812.2412.4412.441,260,700
Apr 25, 202412.5112.6212.1212.2412.241,341,200
Apr 24, 202412.8813.0812.5512.7412.741,273,100
Apr 23, 202412.8113.0212.5912.9312.931,347,800
Apr 22, 202412.5012.8112.3112.7912.791,659,700
Apr 19, 202412.2712.7912.2712.5412.541,331,400
Apr 18, 202412.5412.6312.2912.3412.342,314,900
Apr 17, 202413.3413.3412.5112.5112.511,135,700
Apr 16, 202413.0413.2012.8513.1913.19957,500
Apr 15, 202413.4413.5013.0713.1013.101,065,900
Apr 12, 202413.6113.7213.0213.3013.301,359,100
Apr 11, 202414.2814.2813.7813.7813.78908,800
Apr 10, 202413.8614.1813.7014.1314.13972,500
Apr 09, 202414.0714.5414.0714.2614.261,567,100
Apr 08, 202413.8814.1613.6914.0014.001,072,400
Apr 05, 202413.3913.8213.3213.8013.801,141,500
Apr 04, 202413.6313.7413.3113.3913.391,514,400
Apr 03, 202413.5013.7513.3713.5013.501,613,500
Apr 02, 202413.6813.6813.0113.4913.492,697,700
Apr 01, 202413.7114.0013.4513.9613.961,793,500
Mar 28, 202413.8814.1813.7413.7913.791,603,300
Mar 27, 202413.6114.0013.4413.8013.805,904,300
Mar 26, 202413.7713.7713.2313.4113.411,150,700
Mar 25, 202413.3613.6613.3113.6113.611,606,700
Mar 22, 202413.6913.6912.9013.2213.222,001,300
Mar 21, 202413.9414.2013.7113.7313.731,589,400
Mar 20, 202414.6514.8813.6313.7813.782,102,000
Mar 19, 202413.4914.2713.2414.1514.151,932,900
Mar 18, 202413.1213.8212.8513.5113.512,602,000
Mar 15, 202413.2413.4413.0313.0913.092,274,800
Mar 14, 202413.8313.8713.2413.3513.351,579,300
Mar 13, 202413.4513.8713.3913.7913.791,849,900
Mar 12, 202413.1513.4213.0413.3313.331,725,700
Mar 11, 202412.9813.1612.8313.1613.162,087,700
Mar 08, 202412.9813.1812.7212.8012.801,518,700
Mar 07, 202413.1513.2312.7112.8912.891,650,000
Mar 06, 202412.7913.3012.7913.0213.022,014,300
Mar 05, 202413.4013.5413.0913.1813.181,570,700
Mar 04, 202413.6013.6413.2313.4913.492,036,300
Mar 01, 202413.4613.6413.1013.4213.422,181,200
Feb 29, 202414.2114.2213.2313.4313.432,580,400
Feb 28, 202414.4615.0113.5013.9813.984,295,300
Feb 27, 202415.1415.4114.9315.3415.342,009,200
Feb 26, 202415.1215.1814.9315.0915.091,621,700
Feb 23, 202415.1615.6914.8815.2715.271,542,800
Feb 22, 202415.4015.5115.2515.3915.391,135,700
Feb 21, 202415.2415.4715.1315.3715.371,729,900
Feb 20, 202415.2215.4314.9715.4015.401,208,600
Feb 16, 202415.4615.9815.1915.5215.521,952,700
Feb 15, 202415.9616.2015.5715.6415.641,727,900
Feb 14, 202416.1616.2315.6015.7915.791,754,100
Feb 13, 202415.6516.2515.2815.9715.971,238,200
Feb 12, 202416.7316.8416.3016.3816.381,563,500
Feb 09, 202417.0017.3416.7316.7816.782,093,800
Feb 08, 202416.3516.6616.1416.6516.651,165,200
Feb 07, 202416.6816.7416.3016.3016.301,312,000
Feb 06, 202416.3816.6816.2516.6016.60650,900
Feb 05, 202416.4116.6416.3416.3516.35917,800
Feb 02, 202416.4816.8016.2816.6216.62985,700
Feb 01, 202416.2416.8416.2016.6816.681,028,500
Jan 31, 202416.3316.7416.0716.0916.091,583,400
Jan 30, 202416.6816.8116.1716.3416.341,204,700
Jan 29, 202416.3016.7216.1516.6716.67939,900
Jan 26, 202416.2416.3216.0016.2516.25983,000
Jan 25, 202416.1916.3416.0116.1316.131,543,100
Jan 24, 202416.2816.3515.8815.9015.901,093,000
Jan 23, 202416.0816.0815.5816.0016.001,010,300
Jan 22, 202415.7016.1815.7015.9115.911,539,200
Jan 19, 202415.3515.5215.1215.4415.441,430,400
Jan 18, 202415.2815.4015.0115.2815.28952,100
Jan 17, 202414.7915.1614.6815.1115.111,256,600
Jan 16, 202414.7715.2214.5715.0515.052,307,600
Jan 12, 202415.1015.4514.8414.9414.941,596,900
Jan 11, 202414.9315.1114.7914.9514.951,114,500
Jan 10, 202414.7815.0014.5214.9714.971,176,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...