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
2018-06-22 2.91 2.98 2.90 2.98 10,618
2018-06-21 2.93 2.93 2.86 2.89 2,959
2018-06-20 2.89 2.99 2.79 2.83 22,606
2018-06-19 2.92 3.00 2.865 2.96 7,115
2018-06-18 3.42 3.42 3.015 3.015 20,840
2018-06-15 3.50 3.54 3.44 3.44 1,953
2018-06-14 3.56 3.56 3.52 3.55 940
2018-06-13 3.48 3.54 3.42 3.45 6,300
2018-06-12 3.39 3.40 3.38 3.38 1,300
2018-06-11 3.50 3.50 3.41 3.415 3,300
2018-06-08 3.76 3.76 3.43 3.48 9,518
2018-06-07 3.86 3.87 3.82 3.87 624
2018-06-06 3.85 3.90 3.85 3.90 400
2018-06-05 3.94 3.94 3.84 3.88 5,687
2018-06-04 3.97 3.97 3.91 3.92 1,885
2018-06-01 3.85 4.01 3.85 4.01 2,913
2018-05-31 3.85 3.88 3.79 3.84 1,050
2018-05-30 3.93 3.93 3.81 3.81 1,152
2018-05-29 3.92 3.95 3.87 3.87 680
2018-05-25 3.91 3.96 3.91 3.93 933
2018-05-24 3.92 3.97 3.91 3.91 1,500
2018-05-23 3.92 3.97 3.89 3.95 900
2018-05-22 3.985 4.06 3.86 3.93 5,850
2018-05-21 3.81 3.97 3.77 3.97 4,079
2018-05-18 3.65 3.69 3.65 3.66 2,714
2018-05-17 3.69 3.69 3.62 3.64 2,503
2018-05-16 3.48 3.82 3.46 3.68 4,600
2018-05-15 3.36 3.46 3.34 3.44 1,091
2018-05-14 3.42 3.49 3.38 3.44 2,093
2018-05-11 3.61 3.61 3.45 3.45 3,049

» More Alphatec Holdings Stock Price History

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