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
2019-07-15 4.38 4.52 4.38 4.42 7,573
2019-07-12 4.42 4.49 4.31 4.32 7,267
2019-07-11 4.52 4.54 4.42 4.46 6,104
2019-07-10 4.58 4.61 4.49 4.58 14,296
2019-07-09 4.50 4.61 4.44 4.61 14,411
2019-07-08 4.30 4.56 4.30 4.44 18,667
2019-07-05 4.74 4.77 4.23 4.25 15,202
2019-07-03 4.65 4.67 4.64 4.67 2,861
2019-07-02 4.67 4.67 4.58 4.66 5,052
2019-07-01 4.68 4.70 4.54 4.70 27,463
2019-06-28 4.55 4.64 4.42 4.53 25,900
2019-06-27 4.26 4.32 4.24 4.32 10,554
2019-06-26 4.19 4.26 4.12 4.26 3,518
2019-06-25 4.35 4.35 4.09 4.11 7,042
2019-06-24 4.31 4.36 4.22 4.26 3,697
2019-06-21 4.33 4.40 4.26 4.38 3,527
2019-06-20 4.43 4.44 4.22 4.39 16,062
2019-06-19 4.44 4.47 4.41 4.41 1,573
2019-06-18 4.44 4.60 4.37 4.395 19,500
2019-06-17 4.72 4.74 4.53 4.585 13,500
2019-06-14 4.66 4.78 4.52 4.72 11,312
2019-06-13 4.65 4.83 4.65 4.81 12,477
2019-06-12 4.48 4.62 4.48 4.61 3,150
2019-06-11 4.36 4.49 4.36 4.49 4,175
2019-06-10 4.25 4.605 4.22 4.605 14,891
2019-06-07 4.25 4.26 4.22 4.25 4,570
2019-06-06 4.35 4.36 4.06 4.12 13,174
2019-06-05 3.97 4.18 3.97 4.12 5,414
2019-06-04 3.81 3.96 3.81 3.93 3,818
2019-06-03 3.99 3.99 3.70 3.72 2,956

» More Alphatec Holdings Stock Price History

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