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
2019-01-18 1.78 1.78 1.72 1.72 1,560
2019-01-17 1.83 1.83 1.77 1.77 4,875
2019-01-16 1.86 1.86 1.80 1.82 4,820
2019-01-15 1.91 1.91 1.85 1.85 5,444
2019-01-14 1.89 1.92 1.79 1.84 3,342
2019-01-11 1.98 1.99 1.96 1.98 3,466
2019-01-10 2.04 2.04 1.99 2.00 7,445
2019-01-09 2.06 2.09 2.03 2.06 6,840
2019-01-08 2.09 2.12 2.02 2.05 4,870
2019-01-07 2.11 2.12 2.03 2.03 3,500
2019-01-04 2.19 2.23 2.19 2.22 2,000
2019-01-03 2.19 2.19 2.19 2.19 37
2019-01-02 2.27 2.27 2.19 2.21 2,199
2018-12-31 2.20 2.35 2.185 2.28 3,251
2018-12-28 2.23 2.26 2.23 2.23 700
2018-12-27 2.37 2.39 2.215 2.26 3,011
2018-12-26 2.17 2.52 2.14 2.44 5,278
2018-12-24 2.28 2.28 2.15 2.17 1,713
2018-12-21 2.33 2.35 2.19 2.20 4,182
2018-12-20 2.35 2.35 2.17 2.33 3,450
2018-12-19 2.41 2.52 2.39 2.39 1,455
2018-12-18 2.45 2.45 2.39 2.39 2,879
2018-12-17 2.51 2.51 2.43 2.43 1,346
2018-12-14 2.60 2.60 2.50 2.60 2,477
2018-12-13 2.56 2.56 2.49 2.52 1,700
2018-12-12 2.53 2.55 2.48 2.55 1,614
2018-12-11 2.49 2.49 2.47 2.47 800
2018-12-10 2.59 2.59 2.42 2.45 2,900
2018-12-07 2.67 2.67 2.62 2.63 1,000
2018-12-06 2.64 2.68 2.59 2.62 2,984

» More Alphatec Holdings Stock Price History

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