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
2019-10-18 5.55 5.56 5.30 5.395 24,207
2019-10-17 5.43 5.525 5.40 5.46 12,545
2019-10-16 5.30 5.47 5.29 5.395 7,415
2019-10-15 5.32 5.41 5.25 5.25 10,422
2019-10-14 5.04 5.20 5.04 5.18 7,755
2019-10-11 5.06 5.215 4.99 5.07 25,678
2019-10-10 4.78 5.00 4.76 5.00 17,732
2019-10-09 4.73 4.855 4.59 4.81 12,767
2019-10-08 4.79 4.79 4.65 4.76 10,329
2019-10-07 4.86 4.93 4.77 4.78 8,475
2019-10-04 4.99 4.99 4.84 4.98 3,571
2019-10-03 4.81 4.965 4.81 4.94 3,210
2019-10-02 4.78 4.86 4.765 4.85 13,735
2019-10-01 5.02 5.04 4.86 4.87 13,621
2019-09-30 5.09 5.11 5.005 5.005 17,294
2019-09-27 5.14 5.19 5.00 5.13 4,536
2019-09-26 5.23 5.24 5.09 5.17 14,084
2019-09-25 5.38 5.44 5.24 5.30 18,355
2019-09-24 5.68 5.68 5.36 5.47 16,386
2019-09-23 5.58 5.73 5.49 5.67 31,396
2019-09-20 5.825 5.96 5.655 5.68 21,741
2019-09-19 5.76 5.95 5.76 5.85 21,497
2019-09-18 5.61 5.83 5.56 5.73 23,516
2019-09-17 5.64 5.69 5.48 5.59 14,403
2019-09-16 5.69 5.80 5.62 5.67 16,256
2019-09-13 5.50 5.62 5.46 5.62 11,222
2019-09-12 5.26 5.37 5.21 5.33 4,956
2019-09-11 5.18 5.26 5.10 5.16 16,078
2019-09-10 5.11 5.275 5.06 5.14 10,622
2019-09-09 5.16 5.21 5.09 5.095 13,197

» More Alphatec Holdings Stock Price History

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