Financial News

Alphatec Holdings (NQ: ATEC )

13.79 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.370 4.570 4.320 4.450 247,200 +0.05(+1.14%)
May 28, 2020 4.720 4.730 4.390 4.400 178,839 -0.28(-5.98%)
May 27, 2020 4.650 4.720 4.330 4.680 209,190 +0.08(+1.74%)
May 26, 2020 4.760 4.900 4.550 4.600 415,021 +0.04(+0.88%)
May 22, 2020 4.480 4.580 4.360 4.560 150,000 +0.09(+2.01%)
May 21, 2020 4.390 4.500 4.240 4.470 127,135 +0.08(+1.82%)
May 20, 2020 4.340 4.510 4.280 4.390 227,989 +0.19(+4.52%)
May 19, 2020 4.540 4.540 4.200 4.200 491,369 -0.36(-7.89%)
May 18, 2020 4.360 4.565 4.310 4.560 459,259 +0.36(+8.57%)
May 15, 2020 4.030 4.240 3.986 4.200 218,500 +0.17(+4.22%)
May 14, 2020 4.010 4.130 3.760 4.030 640,871 -0.03(-0.74%)
May 13, 2020 4.500 4.500 4.050 4.060 611,995 -0.43(-9.58%)
May 12, 2020 4.640 4.850 4.330 4.490 699,125 -0.09(-1.97%)
May 11, 2020 4.770 4.840 4.390 4.580 365,539 -0.30(-6.15%)
May 08, 2020 4.630 4.980 4.630 4.880 329,500 +0.22(+4.72%)
May 07, 2020 4.400 4.670 4.330 4.660 283,819 +0.36(+8.37%)
May 06, 2020 4.390 4.527 4.300 4.300 213,933 -0.13(-2.93%)
May 05, 2020 4.520 4.610 4.380 4.430 223,771 +0.04(+0.91%)
May 04, 2020 4.410 4.490 4.290 4.390 179,385 -0.06(-1.35%)
May 01, 2020 4.350 4.555 4.240 4.450 490,500 -0.08(-1.77%)
Apr 30, 2020 4.850 4.930 4.485 4.530 1,046,510 -0.38(-7.74%)
Apr 29, 2020 4.680 4.980 4.430 4.910 675,796 +0.37(+8.15%)
Apr 28, 2020 4.110 4.690 4.030 4.540 989,957 +0.60(+15.23%)
Apr 27, 2020 3.870 4.200 3.800 3.940 767,639 +0.11(+2.87%)
Apr 24, 2020 3.810 3.845 3.660 3.830 344,900 +0.04(+1.06%)
Apr 23, 2020 3.790 3.930 3.760 3.790 341,371 +0.03(+0.80%)
Apr 22, 2020 3.590 3.840 3.500 3.760 561,839 +0.23(+6.52%)
Apr 21, 2020 3.450 3.610 3.380 3.530 463,352 -0.01(-0.28%)
Apr 20, 2020 3.550 3.660 3.460 3.540 608,897 -0.08(-2.34%)
Apr 17, 2020 3.810 3.823 3.540 3.625 569,800 +0.04(+1.26%)
Apr 16, 2020 3.800 3.860 3.530 3.580 663,341 -0.22(-5.79%)
Apr 15, 2020 3.830 4.018 3.760 3.800 557,376 -0.29(-7.09%)
Apr 14, 2020 4.050 4.320 4.030 4.090 651,874 +0.16(+4.07%)
Apr 13, 2020 3.980 4.010 3.600 3.930 488,912 -0.01(-0.25%)
Apr 09, 2020 4.180 4.180 3.780 3.940 656,700 -0.10(-2.48%)
Apr 08, 2020 3.640 4.105 3.570 4.040 829,463 +0.47(+13.17%)
Apr 07, 2020 3.740 3.740 3.400 3.570 718,680 -0.01(-0.28%)
Apr 06, 2020 3.400 3.620 3.300 3.580 524,112 +0.38(+11.87%)
Apr 03, 2020 3.200 3.280 3.080 3.200 481,000 -0.02(-0.62%)
Apr 02, 2020 3.100 3.340 3.100 3.220 476,105 +0.17(+5.57%)
Apr 01, 2020 3.230 3.400 3.020 3.050 447,236 -0.40(-11.59%)
Mar 31, 2020 3.570 3.690 3.320 3.450 743,018 -0.15(-4.17%)
Mar 30, 2020 3.640 3.730 3.500 3.600 503,602 -0.18(-4.76%)
Mar 27, 2020 3.650 3.780 3.300 3.780 1,405,200 +0.08(+2.16%)
Mar 26, 2020 3.160 3.720 3.080 3.700 1,289,167 +0.65(+21.31%)
Mar 25, 2020 2.870 3.245 2.710 3.050 1,502,066 +0.33(+12.13%)
Mar 24, 2020 2.550 3.000 2.520 2.720 1,262,840 +0.46(+20.35%)
Mar 23, 2020 2.380 2.480 2.190 2.260 917,152 -0.09(-3.83%)
Mar 20, 2020 2.510 2.750 2.320 2.350 1,128,400 -0.09(-3.69%)
Mar 19, 2020 2.340 2.720 2.310 2.440 1,167,717 +0.13(+5.63%)
Mar 18, 2020 2.820 2.940 2.300 2.310 1,289,147 -0.74(-24.26%)
Mar 17, 2020 3.460 3.500 2.890 3.050 1,545,963 -0.27(-8.13%)
Mar 16, 2020 3.510 3.740 3.200 3.320 1,431,895 -0.56(-14.43%)
Mar 13, 2020 3.840 3.978 3.740 3.880 1,177,800 +0.37(+10.54%)
Mar 12, 2020 3.750 3.960 3.440 3.510 1,715,276 -0.90(-20.41%)
Mar 11, 2020 4.720 4.820 4.305 4.410 860,446 -0.39(-8.12%)
Mar 10, 2020 5.210 5.250 4.750 4.800 888,393 -0.11(-2.24%)
Mar 09, 2020 5.100 5.200 4.740 4.910 1,014,552 -0.64(-11.53%)
Mar 06, 2020 5.800 5.880 5.360 5.550 869,400 -0.37(-6.25%)
Mar 05, 2020 5.960 6.350 5.855 5.920 575,876 -0.14(-2.31%)
Mar 04, 2020 6.020 6.170 5.840 6.060 396,641 +0.22(+3.77%)
Mar 03, 2020 6.370 6.580 5.800 5.840 671,254 -0.56(-8.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback