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
2017-12-15 2.36 2.47 2.35 2.47 3,053
2017-12-14 2.47 2.50 2.37 2.37 3,723
2017-12-13 2.51 2.64 2.45 2.47 15,024
2017-12-12 2.54 2.54 2.46 2.47 5,345
2017-12-11 2.51 2.53 2.47 2.50 990
2017-12-08 2.51 2.51 2.51 2.51 1,200
2017-12-07 2.55 2.58 2.53 2.53 3,192
2017-12-06 2.55 2.66 2.50 2.54 9,441
2017-12-05 2.59 2.59 2.57 2.57 355
2017-12-04 2.70 2.74 2.575 2.60 4,105
2017-12-01 2.74 2.74 2.57 2.72 3,460
2017-11-30 2.68 2.68 2.57 2.64 1,430
2017-11-29 2.61 2.65 2.60 2.60 800
2017-11-28 2.73 2.76 2.54 2.56 4,009
2017-11-27 2.95 2.95 2.89 2.89 700
2017-11-24 3.00 3.00 2.87 2.96 808
2017-11-22 3.04 3.06 3.02 3.03 6,418
2017-11-21 3.15 3.15 3.03 3.03 1,080
2017-11-20 3.41 3.41 3.23 3.28 4,603
2017-11-17 3.30 3.31 3.30 3.31 900
2017-11-15 3.51 3.55 3.51 3.53 600
2017-11-14 3.60 3.60 3.60 3.60 400
2017-11-13 3.60 3.60 3.59 3.60 2,638
2017-11-10 3.60 3.60 3.60 3.60 700
2017-11-09 3.60 3.60 3.53 3.60 1,010
2017-11-08 3.65 3.65 3.65 3.65 900
2017-11-07 3.61 3.61 3.61 3.61 5
2017-11-06 3.71 3.71 3.68 3.68 304
2017-11-03 3.83 3.83 3.80 3.80 501
2017-11-01 3.57 3.59 3.57 3.59 7

» More Alphatec Holdings Stock Price History

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