ALPHATEC HOLDINGS Historical Stock Price

Below is the stock price history for Alphatec Holdings ATEC. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alphatec Holdings stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Alphatec Holdings Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	1.67	1.69	1.56	1.60	63,489
2012-05-21	1.66	1.71	1.56	1.60	47,939
2012-05-18	1.755	1.755	1.63	1.65	27,916
2012-05-17	1.90	1.90	1.66	1.70	29,867
2012-05-16	1.81	1.90	1.77	1.77	14,184
2012-05-15	1.87	1.87	1.77	1.78	15,529
2012-05-14	1.87	1.92	1.85	1.86	14,429
2012-05-11	1.945	2.07	1.86	1.91	20,115
2012-05-10	2.10	2.10	1.94	1.95	10,056
2012-05-09	2.05	2.14	1.96	2.01	40,863
2012-05-08	2.14	2.16	2.11	2.15	10,020
2012-05-07	2.14	2.18	2.14	2.17	2,985
2012-05-04	2.16	2.18	2.12	2.14	18,241
2012-05-03	2.16	2.19	2.11	2.19	12,059
2012-05-02	2.09	2.19	2.09	2.17	19,057
2012-05-01	2.16	2.285	2.13	2.13	24,792
2012-04-30	2.24	2.25	2.17	2.18	5,826
2012-04-27	2.29	2.31	2.22	2.25	8,113
2012-04-26	2.33	2.33	2.30	2.30	9,699
2012-04-25	2.33	2.34	2.29	2.31	25,903
2012-04-24	2.14	2.29	2.14	2.285	7,763
2012-04-23	2.17	2.18	2.14	2.16	7,428
2012-04-20	2.18	2.25	2.16	2.18	16,176
2012-04-19	2.14	2.22	2.09	2.12	10,606
2012-04-18	2.23	2.23	2.13	2.17	9,390
2012-04-17	2.14	2.27	2.14	2.24	40,056
2012-04-16	2.19	2.21	2.16	2.20	3,618
2012-04-13	2.18	2.25	2.13	2.225	24,705
2012-04-12	2.21	2.25	2.21	2.22	24,061
2012-04-11	2.13	2.24	2.13	2.24	14,570

» More Alphatec Holdings Stock Price History