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. The Alphatec Holdings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alphatec Holdings Historical Stock Price

DateOpenHighLowCloseVolume
2019-03-19 2.85 2.85 2.74 2.74 3,187
2019-03-18 2.80 2.91 2.78 2.78 5,320
2019-03-15 2.76 2.92 2.76 2.91 11,587
2019-03-14 2.69 2.88 2.66 2.88 12,913
2019-03-13 2.72 2.74 2.70 2.70 34,554
2019-03-12 2.47 2.48 2.31 2.48 12,494
2019-03-11 2.70 2.70 2.53 2.60 20,416
2019-03-08 2.26 2.51 2.18 2.51 22,950
2019-03-07 2.18 2.42 2.16 2.35 52,371
2019-03-06 2.14 2.29 2.06 2.16 22,812
2019-03-05 2.00 2.13 1.96 2.13 6,702
2019-03-04 1.83 2.03 1.73 2.01 24,952
2019-03-01 1.64 1.68 1.61 1.61 4,200
2019-02-28 1.60 1.60 1.55 1.57 26,746
2019-02-27 1.61 1.66 1.56 1.56 4,463
2019-02-26 1.55 1.58 1.46 1.58 16,205
2019-02-25 1.97 1.97 1.52 1.615 82,029
2019-02-22 1.45 1.46 1.45 1.46 1,000
2019-02-21 1.45 1.46 1.43 1.43 11,881
2019-02-20 1.41 1.41 1.38 1.41 5,100
2019-02-19 1.41 1.42 1.40 1.41 7,465
2019-02-15 1.42 1.42 1.40 1.41 1,520
2019-02-14 1.47 1.47 1.40 1.40 2,339
2019-02-13 1.56 1.56 1.49 1.50 9,085
2019-02-12 1.46 1.63 1.41 1.55 12,938
2019-02-11 1.30 1.44 1.25 1.38 11,816
2019-02-08 1.21 1.26 1.205 1.24 42,826
2019-02-07 1.26 1.26 1.20 1.21 41,643
2019-02-06 1.32 1.32 1.27 1.28 5,216
2019-02-05 1.34 1.34 1.31 1.31 14,880

» More Alphatec Holdings Stock Price History

To see other companies like Alphatec Holdings (ATEC), view our stock market today for news, and other data.