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
2018-09-24 3.21 3.33 3.21 3.27 5,050
2018-09-21 3.22 3.26 3.20 3.21 3,957
2018-09-20 3.31 3.31 3.21 3.21 7,112
2018-09-19 3.35 3.35 3.30 3.305 4,176
2018-09-18 3.36 3.38 3.30 3.30 3,681
2018-09-17 3.30 3.40 3.25 3.34 7,102
2018-09-14 3.35 3.36 3.31 3.34 2,642
2018-09-13 3.36 3.46 3.29 3.43 5,151
2018-09-12 3.38 3.43 3.20 3.29 2,100
2018-09-11 3.15 3.31 3.08 3.22 14,341
2018-09-10 3.18 3.20 3.15 3.20 1,907
2018-09-07 3.29 3.30 3.23 3.23 2,841
2018-09-06 3.21 3.33 3.21 3.32 6,270
2018-09-05 3.26 3.40 3.24 3.26 7,563
2018-09-04 3.44 3.48 3.41 3.42 4,020
2018-08-31 3.61 3.66 3.50 3.55 13,668
2018-08-30 3.65 3.72 3.61 3.61 11,272
2018-08-29 3.49 3.68 3.49 3.68 6,021
2018-08-28 3.60 3.60 3.39 3.50 11,790
2018-08-27 3.66 3.70 3.57 3.61 10,745
2018-08-24 3.92 3.93 3.74 3.74 5,148
2018-08-23 3.94 3.95 3.72 3.89 11,023
2018-08-22 3.90 3.90 3.82 3.85 4,785
2018-08-21 3.59 3.86 3.59 3.79 10,473
2018-08-20 3.52 3.60 3.41 3.54 8,399
2018-08-17 3.39 3.60 3.37 3.60 15,800
2018-08-16 3.23 3.35 3.23 3.35 1,200
2018-08-15 3.21 3.30 3.21 3.30 4,545
2018-08-14 3.26 3.31 3.25 3.27 7,194
2018-08-13 3.18 3.29 3.18 3.26 4,508

» More Alphatec Holdings Stock Price History

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