Quantcast
ATEC

Alphatec Holdings, Inc. Common Stock Historical Stock Prices

$3.07
*  
0.02
0.66%
Get ATEC Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading ATEC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ATEC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.08 3.14 2.90 3.07 76,361
10/12/2018 2.98 3.06 2.96 3.05 32,178
10/11/2018 2.95 2.9806 2.8 2.95 184,805
10/10/2018 3.01 3.09 2.95 2.95 49,499
10/09/2018 2.97 3.27 2.97 3 45,685
10/08/2018 3.0779 3.0779 2.9101 3 64,985
10/05/2018 3.086 3.19 3 3.05 31,568
10/04/2018 3.07 3.1128 3 3.04 43,438
10/03/2018 3.03 3.2041 2.97 3.07 119,107
10/02/2018 3.15 3.3042 3.01 3.04 107,908
10/01/2018 3.35 3.35 3.1 3.11 225,742
09/28/2018 3.39 3.48 3.35 3.37 66,122
09/27/2018 3.3 3.44 3.3 3.39 73,962
09/26/2018 3.32 3.42 3.27 3.29 133,328
09/25/2018 3.29 3.4 3.21 3.27 149,405
09/24/2018 3.22 3.35 3.2 3.26 166,845
09/21/2018 3.22 3.29 3.13 3.26 346,183
09/20/2018 3.31 3.38 3.2 3.21 170,617
09/19/2018 3.3 3.4 3.3 3.3 103,039
09/18/2018 3.35 3.41 3.29 3.29 82,916
09/17/2018 3.32 3.4 3.26 3.34 102,584
09/14/2018 3.43 3.48 3.3 3.31 117,274
09/13/2018 3.3 3.48 3.29 3.44 131,404
09/12/2018 3.21 3.4362 3.1993 3.26 58,791
09/11/2018 3.18 3.31 3.07 3.21 243,333
09/10/2018 3.22 3.27 3.15 3.17 58,311
09/07/2018 3.29 3.32 3.2 3.21 65,171
09/06/2018 3.3 3.35 3.2 3.3 296,873
09/05/2018 3.4 3.47 3.14 3.26 120,415
09/04/2018 3.47 3.475 3.38 3.41 165,166
08/31/2018 3.6 3.68 3.47 3.51 136,294
08/30/2018 3.65 3.72 3.5175 3.6 114,065
08/29/2018 3.47 3.71 3.4379 3.63 284,633
08/28/2018 3.6 3.64 3.32 3.49 172,557
08/27/2018 3.77 3.8 3.5 3.59 406,771
08/24/2018 3.94 3.95 3.73 3.75 138,942
08/23/2018 3.85 3.95 3.72 3.89 146,080
08/22/2018 3.8 3.9227 3.8 3.85 205,100
08/21/2018 3.51 3.9 3.51 3.77 263,351
08/20/2018 3.55 3.7 3.361 3.56 231,745
08/17/2018 3.3 3.61 3.3 3.56 311,549
08/16/2018 3.27 3.36 3.23 3.33 49,047
08/15/2018 3.21 3.32 3.2 3.31 125,033
08/14/2018 3.29 3.32 3.22 3.25 121,184
08/13/2018 3.2 3.29 3.15 3.25 74,177
08/10/2018 3.12 3.3 3.1 3.24 201,728
08/09/2018 3.09 3.13 3.0361 3.11 10,828
08/08/2018 3.16 3.2 3.1 3.11 109,783
08/07/2018 3.01 3.16 2.99 3.15 241,325
08/06/2018 2.87 3.03 2.87 3 136,982
08/03/2018 2.74 2.98 2.58 2.87 318,305
08/02/2018 2.74 2.846 2.74 2.74 190,281
08/01/2018 2.71 2.81 2.661 2.74 235,613
07/31/2018 2.67 2.74 2.67 2.7 45,884
07/30/2018 2.8 2.81 2.6 2.69 148,585
07/27/2018 2.8 2.82 2.75 2.79 133,917
07/26/2018 2.8 2.8499 2.71 2.78 40,876
07/25/2018 2.81 2.81 2.6635 2.8 48,430
07/24/2018 2.8 2.8799 2.8 2.8 87,585
07/23/2018 2.89 2.89 2.8 2.8 42,386
07/20/2018 2.9 2.9626 2.8 2.89 66,202
07/19/2018 2.75 2.93 2.75 2.83 92,427
07/18/2018 2.71 2.85 2.65 2.73 90,417
07/17/2018 2.79 2.805 2.55 2.69 388,465
07/16/2018 2.84 2.9175 2.8 2.84 81,349
07/13/2018 2.91 2.91 2.77 2.79 57,320
07/12/2018 2.84 2.89 2.8 2.87 50,026
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio