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
2019-05-23 3.70 3.91 3.70 3.91 12,173
2019-05-22 3.99 3.99 3.83 3.88 28,555
2019-05-21 4.20 4.20 4.12 4.12 2,305
2019-05-20 4.14 4.30 4.14 4.21 10,785
2019-05-17 4.29 4.49 4.11 4.16 6,582
2019-05-16 4.44 4.45 4.285 4.40 8,901
2019-05-15 4.52 4.76 4.49 4.67 16,337
2019-05-14 4.28 4.42 4.24 4.40 9,328
2019-05-13 3.93 4.15 3.81 4.15 7,331
2019-05-10 3.89 4.115 3.83 4.055 10,513
2019-05-09 3.95 3.95 3.75 3.77 4,695
2019-05-08 3.94 3.94 3.80 3.845 2,800
2019-05-07 3.64 3.73 3.53 3.73 7,148
2019-05-06 3.61 3.72 3.59 3.63 3,831
2019-05-03 3.72 3.84 3.61 3.79 3,297
2019-05-02 3.99 3.99 3.45 3.50 13,108
2019-05-01 3.92 4.04 3.91 3.93 6,163
2019-04-30 3.86 4.22 3.86 4.17 27,912
2019-04-29 3.20 3.615 3.20 3.60 14,984
2019-04-26 2.95 3.19 2.95 3.095 7,317
2019-04-25 2.95 2.95 2.94 2.94 660
2019-04-24 2.81 2.97 2.81 2.90 1,716
2019-04-23 2.76 2.84 2.76 2.82 4,000
2019-04-22 2.75 2.77 2.75 2.77 300
2019-04-17 2.70 2.70 2.68 2.70 905
2019-04-16 2.75 2.75 2.68 2.68 1,700
2019-04-15 2.66 2.68 2.64 2.68 2,010
2019-04-12 2.75 2.75 2.66 2.66 1,716
2019-04-11 2.80 2.80 2.75 2.77 3,371
2019-04-10 2.62 2.685 2.62 2.67 4,040

» More Alphatec Holdings Stock Price History

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