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
2018-11-16 3.00 3.00 2.83 2.87 2,910
2018-11-15 2.92 2.94 2.89 2.92 1,124
2018-11-14 2.94 3.04 2.88 3.00 5,596
2018-11-13 2.93 3.00 2.79 2.81 8,828
2018-11-12 2.97 3.00 2.97 3.00 900
2018-11-09 2.82 3.13 2.82 3.06 5,400
2018-11-08 3.17 3.32 3.12 3.23 3,760
2018-11-07 3.13 3.20 3.05 3.10 2,677
2018-11-06 3.12 3.12 3.06 3.06 528
2018-11-05 3.21 3.21 3.03 3.10 1,200
2018-11-02 3.10 3.20 3.10 3.20 479
2018-11-01 3.09 3.10 3.06 3.06 2,108
2018-10-31 3.02 3.03 3.01 3.03 255
2018-10-30 2.96 2.98 2.96 2.98 229
2018-10-29 3.01 3.01 2.97 2.98 4,180
2018-10-26 2.98 2.98 2.95 2.95 1,089
2018-10-25 3.00 3.02 2.98 2.99 2,216
2018-10-24 3.00 3.04 3.00 3.04 1,300
2018-10-23 3.12 3.17 3.04 3.04 2,029
2018-10-22 3.11 3.30 3.11 3.16 13,400
2018-10-19 3.05 3.05 3.01 3.01 910
2018-10-18 3.30 3.32 3.13 3.20 3,800
2018-10-17 3.22 3.36 3.20 3.31 3,656
2018-10-16 3.15 3.30 3.10 3.24 17,565
2018-10-15 2.96 3.05 2.92 3.05 4,739
2018-10-12 2.99 3.05 2.99 3.05 700
2018-10-11 2.90 2.97 2.83 2.97 9,099
2018-10-10 3.02 3.05 2.96 2.96 2,414
2018-10-09 3.00 3.00 3.00 3.00 200
2018-10-08 3.00 3.01 2.93 3.00 1,868

» More Alphatec Holdings Stock Price History

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