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
2020-08-11 6.21 6.22 5.85 5.86 18,102
2020-08-10 6.49 6.49 6.21 6.43 29,133
2020-08-07 6.85 6.85 6.59 6.83 18,254
2020-08-06 5.91 6.23 5.85 6.13 17,847
2020-08-05 5.37 5.52 5.35 5.51 7,273
2020-08-04 5.04 5.22 5.03 5.22 7,819
2020-08-03 5.18 5.31 5.01 5.04 12,710
2020-07-31 5.02 5.03 4.88 4.96 7,252
2020-07-30 4.93 5.15 4.93 5.13 12,911
2020-07-29 4.95 5.09 4.94 5.08 7,944
2020-07-28 5.08 5.08 4.90 4.90 3,867
2020-07-27 5.10 5.12 5.02 5.10 4,207
2020-07-24 4.94 5.16 4.94 5.08 12,969
2020-07-23 4.92 5.03 4.92 5.02 11,534
2020-07-22 5.08 5.12 4.96 4.96 3,493
2020-07-21 5.12 5.16 5.10 5.14 3,299
2020-07-20 5.06 5.12 4.98 5.05 5,472
2020-07-17 4.94 5.13 4.94 5.12 6,251
2020-07-16 4.91 5.02 4.88 4.92 12,806
2020-07-15 5.15 5.25 5.01 5.13 12,611
2020-07-14 4.73 4.83 4.72 4.82 14,647
2020-07-13 4.41 4.57 4.41 4.45 3,108
2020-07-10 4.43 4.57 4.42 4.45 6,480
2020-07-09 4.505 4.505 4.38 4.45 6,975
2020-07-08 4.63 4.63 4.43 4.48 6,177
2020-07-07 4.64 4.75 4.54 4.54 6,354
2020-07-06 4.88 4.88 4.69 4.69 4,790
2020-07-02 4.73 5.03 4.72 4.95 15,221
2020-07-01 4.65 4.71 4.54 4.70 5,858
2020-06-30 4.71 4.77 4.58 4.68 6,697

» More Alphatec Holdings Stock Price History

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