NasdaqGS - Nasdaq Real Time Price USD

Alphatec Holdings, Inc. (ATEC)

12.96
+0.22
+(1.73%)
At close: May 16 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202512.7213.0012.7012.9612.961,528,700
May 15, 202512.7013.0312.6712.7412.741,258,000
May 14, 202512.7212.8112.5512.7412.74988,300
May 13, 202512.7312.8512.5312.7212.72985,900
May 12, 202512.7512.7512.4312.6712.671,556,300
May 9, 202512.6412.6412.0412.2112.211,888,200
May 8, 202512.1312.8212.1312.7412.742,260,500
May 7, 202512.1712.4911.9412.4512.452,216,800
May 6, 202511.7412.2411.6212.1712.172,217,000
May 5, 202511.8912.2711.5111.9811.982,361,300
May 2, 202511.5012.2611.1312.0012.004,701,100
May 1, 202511.0011.2910.7411.0611.062,958,100
Apr 30, 202511.1011.1110.8310.9810.981,372,600
Apr 29, 202511.0111.4711.0111.2111.211,246,200
Apr 28, 202511.5111.5811.1011.1311.131,658,500
Apr 25, 202511.2311.5811.2311.5111.511,056,400
Apr 24, 202511.2111.5511.1811.4011.401,502,000
Apr 23, 202511.1011.5511.0111.2111.212,173,000
Apr 22, 202510.7810.8710.5710.8310.832,165,200
Apr 21, 202510.4410.6610.1510.6410.641,843,000
Apr 17, 202510.2010.5710.0610.5610.562,292,600
Apr 16, 20259.9410.269.8910.2310.231,847,400
Apr 15, 202510.1210.319.809.919.911,962,200
Apr 14, 202510.0110.309.8810.1810.181,437,100
Apr 11, 20259.559.829.259.759.751,409,300
Apr 10, 20259.979.979.389.539.531,609,500
Apr 9, 20259.1810.238.8110.0510.052,609,400
Apr 8, 202510.2410.429.279.439.432,780,100
Apr 7, 20259.9410.739.5510.0110.014,803,500
Apr 4, 20259.8710.289.6110.2310.233,480,900
Apr 3, 20259.9710.399.8810.2110.214,075,400
Apr 2, 202510.2410.549.7910.4510.452,843,900
Apr 1, 202510.0910.239.6710.0810.083,064,700
Mar 31, 20259.9710.339.7610.1410.142,142,300
Mar 28, 202510.0210.209.9010.1910.191,099,300
Mar 27, 202510.2410.3810.0010.0510.05804,800
Mar 26, 202510.3510.4010.0410.2510.251,040,900
Mar 25, 202510.3510.5710.1710.3210.321,206,300
Mar 24, 202510.0910.709.9610.4910.491,825,000
Mar 21, 202510.0810.199.819.939.931,751,200
Mar 20, 20259.3710.249.3710.2010.201,713,400
Mar 19, 20259.349.789.309.549.542,162,000
Mar 18, 20259.679.679.329.349.341,271,700
Mar 17, 20259.279.869.279.759.751,793,200
Mar 14, 20259.399.619.259.299.292,022,200
Mar 13, 20259.549.609.099.279.271,706,000
Mar 12, 202510.0510.059.469.569.562,570,300
Mar 11, 20259.7710.089.499.959.951,865,500
Mar 10, 202510.3510.419.439.679.673,116,500
Mar 7, 202510.8011.0010.0710.4610.461,783,900
Mar 6, 202510.6611.1810.4710.8010.802,631,200
Mar 5, 202511.6211.7311.1511.4411.4412,808,100
Mar 4, 202510.6411.9710.1311.7311.734,979,600
Mar 3, 202512.5412.7912.1012.2712.271,811,100
Feb 28, 202511.8812.5411.6312.5312.533,473,100
Feb 27, 202510.5012.6310.5012.1212.125,559,400
Feb 26, 202510.7211.0810.4811.0611.062,456,300
Feb 25, 202510.7310.8010.1310.5610.562,083,700
Feb 24, 202510.6410.9510.4610.7610.762,424,400
Feb 21, 202510.7210.8610.5210.6110.611,142,200
Feb 20, 202510.7910.8510.5910.6610.66785,500
Feb 19, 202510.9510.9510.7010.8610.861,109,900
Feb 18, 202510.7310.9810.6610.9610.96859,500
Feb 14, 202510.9711.1710.7410.7410.74753,800
Feb 13, 202510.7910.9410.6710.8810.88660,700
Feb 12, 202510.8310.9810.6510.6810.68970,800
Feb 11, 202510.7811.1410.7810.9510.951,018,100
Feb 10, 202511.3011.3010.4410.8510.851,965,300
Feb 7, 202511.4011.4611.1511.3611.36998,300
Feb 6, 202511.8711.8711.3011.4211.421,491,000
Feb 5, 202512.1612.2011.8011.9511.951,334,900
Feb 4, 202511.3512.2411.3512.1412.141,709,000
Feb 3, 202511.5111.6111.2611.4611.461,371,100
Jan 31, 202511.9012.0111.6011.7911.791,492,400
Jan 30, 202512.0512.1611.5111.7511.751,755,500
Jan 29, 202511.5412.2211.4312.0612.062,714,200
Jan 28, 202511.2011.5310.9911.4511.451,422,900
Jan 27, 202511.0111.5611.0011.1311.132,449,600
Jan 24, 202511.6511.6511.0011.0111.011,741,500
Jan 23, 202511.3811.7111.2911.6711.671,276,800
Jan 22, 202511.5711.6811.3211.3811.381,596,800
Jan 21, 202511.7312.0311.5611.6111.612,062,700
Jan 17, 202511.3511.6211.1611.5711.571,090,400
Jan 16, 202511.3011.4110.9411.2911.291,462,400
Jan 15, 202511.3111.5110.9211.3511.352,028,500
Jan 14, 202511.0411.1810.8111.1211.122,321,700
Jan 13, 202510.4011.4410.0110.8810.885,132,700
Jan 10, 20259.5310.009.329.979.971,284,700
Jan 8, 20259.299.829.099.669.663,372,800
Jan 7, 20259.489.659.319.359.351,576,000
Jan 6, 20259.359.579.249.379.37974,100
Jan 3, 20258.929.468.829.379.37822,300
Jan 2, 20259.239.538.869.069.06938,800
Dec 31, 20249.179.269.039.189.18697,800
Dec 30, 20249.089.248.959.089.08783,100
Dec 27, 20249.289.438.999.199.19737,100
Dec 26, 20249.169.419.039.339.331,062,600
Dec 24, 20249.199.419.009.239.23499,800
Dec 23, 20249.379.479.109.129.12923,600
Dec 20, 20248.739.428.709.359.352,057,500
Dec 19, 20248.909.168.848.858.851,769,800
Dec 18, 20249.599.768.708.828.821,641,400
Dec 17, 20249.389.589.269.529.521,109,500
Dec 16, 20249.609.609.259.479.471,400,500
Dec 13, 20249.719.739.379.629.62771,100
Dec 12, 20249.769.849.479.709.70844,600
Dec 11, 20249.759.859.489.699.691,687,500
Dec 10, 20249.719.879.489.659.651,661,300
Dec 9, 20249.759.819.279.619.611,066,700
Dec 6, 20249.639.889.489.639.631,196,200
Dec 5, 202410.0010.039.579.599.592,039,200
Dec 4, 20249.9810.429.9010.0510.051,599,000
Dec 3, 202410.0310.199.8110.0010.001,730,400
Dec 2, 202410.6310.6310.1510.2110.211,433,900
Nov 29, 202410.4510.5810.2410.4810.48636,500
Nov 27, 20249.7110.479.7010.3710.371,598,600
Nov 26, 20249.679.799.489.619.611,012,200
Nov 25, 202410.1610.169.329.629.622,034,300
Nov 22, 202410.4010.409.9710.0610.061,122,100
Nov 21, 20249.9310.289.8110.2110.211,639,000
Nov 20, 20249.6010.129.549.939.932,332,500
Nov 19, 20248.529.608.459.579.571,835,500
Nov 18, 20248.208.718.188.528.521,607,400
Nov 15, 20248.618.738.208.238.232,171,000
Nov 14, 20249.109.208.738.738.731,686,700
Nov 13, 20249.259.359.089.139.132,260,800
Nov 12, 20249.609.869.269.289.281,910,700
Nov 11, 20249.499.869.489.709.702,157,100
Nov 8, 20249.459.679.229.409.402,859,000
Nov 7, 20248.869.528.689.419.412,635,900
Nov 6, 20248.809.018.708.878.871,908,300
Nov 5, 20248.268.617.878.588.582,252,100
Nov 4, 20248.108.608.068.368.363,855,900
Nov 1, 20247.828.267.808.118.113,990,300
Oct 31, 20246.988.426.977.857.8516,686,300
Oct 30, 20245.395.795.365.625.623,294,100
Oct 29, 20245.225.495.205.425.422,148,400
Oct 28, 20245.315.525.195.275.272,159,100
Oct 25, 20245.255.475.205.255.251,323,900
Oct 24, 20245.235.365.145.235.231,198,400
Oct 23, 20245.355.365.085.135.131,339,400
Oct 22, 20245.325.395.205.385.381,019,800
Oct 21, 20245.645.695.345.365.361,149,200
Oct 18, 20245.715.875.655.675.671,041,800
Oct 17, 20245.795.905.555.715.711,790,600
Oct 16, 20245.355.775.355.755.753,141,600
Oct 15, 20245.335.465.225.305.301,702,400
Oct 14, 20245.175.354.975.325.323,694,800
Oct 11, 20245.005.204.965.155.152,962,000
Oct 10, 20245.245.284.884.984.983,130,500
Oct 9, 20245.385.455.275.315.31758,200
Oct 8, 20245.495.565.335.385.381,330,900
Oct 7, 20245.485.705.425.495.491,632,600
Oct 4, 20245.365.555.285.495.491,663,800
Oct 3, 20245.215.264.975.225.221,934,300
Oct 2, 20245.225.375.085.255.251,613,600
Oct 1, 20245.545.655.185.275.271,861,000
Sep 30, 20245.545.715.485.565.561,541,900
Sep 27, 20245.575.905.515.565.561,531,100
Sep 26, 20245.605.865.375.495.492,424,800
Sep 25, 20245.595.685.425.555.551,327,800
Sep 24, 20245.575.695.455.595.591,147,200
Sep 23, 20246.036.045.455.565.561,781,400
Sep 20, 20246.146.265.976.036.032,314,200
Sep 19, 20246.366.436.156.216.211,811,700
Sep 18, 20245.956.635.916.156.152,327,100
Sep 17, 20245.976.285.935.955.951,624,500
Sep 16, 20245.616.045.525.915.911,421,500
Sep 13, 20245.535.765.515.595.591,455,000
Sep 12, 20245.465.585.365.485.481,687,100
Sep 11, 20245.565.565.285.455.451,794,900
Sep 10, 20245.655.715.315.575.572,519,200
Sep 9, 20246.636.675.625.655.652,722,500
Sep 6, 20246.656.745.826.426.422,398,500
Sep 5, 20246.776.956.636.656.651,482,300
Sep 4, 20246.806.906.566.756.751,826,300
Sep 3, 20246.867.006.736.806.801,869,900
Aug 30, 20246.887.016.716.906.902,092,400
Aug 29, 20246.287.246.276.856.853,422,000
Aug 28, 20246.286.436.136.256.251,687,500
Aug 27, 20246.046.626.046.326.324,898,800
Aug 26, 20245.796.015.685.945.944,331,600
Aug 23, 20245.756.045.715.745.742,798,100
Aug 22, 20245.866.005.575.695.692,960,000
Aug 21, 20245.926.015.655.685.682,979,800
Aug 20, 20246.056.115.885.895.891,722,500
Aug 19, 20246.206.286.006.056.052,160,900
Aug 16, 20246.306.396.086.176.171,517,800
Aug 15, 20246.246.756.226.326.322,253,200
Aug 14, 20246.056.195.936.166.161,469,200
Aug 13, 20246.286.306.006.036.032,343,800
Aug 12, 20246.316.436.086.226.221,267,500
Aug 9, 20246.386.426.146.316.311,552,000
Aug 8, 20246.106.336.106.336.334,528,700
Aug 7, 20246.506.675.986.106.103,633,800
Aug 6, 20246.556.736.316.496.493,422,100
Aug 5, 20245.986.575.746.556.556,495,600
Aug 2, 20246.556.786.246.306.305,596,300
Aug 1, 20247.908.106.516.646.6415,646,700
Jul 31, 20249.9010.299.5410.1010.103,034,100
Jul 30, 202410.0010.139.739.889.881,881,400
Jul 29, 202410.9411.029.7210.0010.002,942,400
Jul 26, 202411.0311.0310.6110.9110.911,239,400
Jul 25, 202410.8111.3010.7510.8710.871,458,800
Jul 24, 202410.9211.3810.8410.9110.911,258,800
Jul 23, 202410.8811.1610.7811.0211.02950,300
Jul 22, 202411.2211.4110.7510.9010.901,355,300
Jul 19, 202411.1111.2010.7611.0911.09762,000
Jul 18, 202411.7511.9210.9411.0611.061,327,300
Jul 17, 202411.6311.9711.6311.7411.741,163,200
Jul 16, 202411.5211.8811.4411.8711.871,256,600
Jul 15, 202411.3111.5311.2211.4211.421,373,300
Jul 12, 202411.0011.3210.9911.2511.251,568,400
Jul 11, 202410.9211.2810.7310.9610.961,780,500
Jul 10, 202410.8510.8910.5310.7710.771,037,900
Jul 9, 202410.7510.9010.6510.8410.84868,900
Jul 8, 202410.8410.8410.4810.7310.731,665,100
Jul 5, 20249.9510.299.8410.2910.29596,500
Jul 3, 20249.9610.149.869.989.98459,000
Jul 2, 20249.9410.069.849.909.901,159,600
Jul 1, 202410.4510.479.889.989.981,457,000
Jun 28, 202410.4910.6310.3010.4510.455,099,100
Jun 27, 202410.3810.5810.0810.3910.391,021,100
Jun 26, 202410.1110.469.9510.4110.411,214,700
Jun 25, 20249.9110.149.8510.1310.131,081,300
Jun 24, 202410.1010.259.789.939.931,139,400
Jun 21, 202410.3110.4110.0610.0910.092,080,600
Jun 20, 202410.3610.6410.2410.2510.251,230,600
Jun 18, 202410.4610.8210.3110.3810.381,375,800
Jun 17, 202410.5710.6710.3810.4810.481,066,900
Jun 14, 202410.6410.7510.5110.6610.66763,200
Jun 13, 202410.7510.9310.5510.7210.72882,300
Jun 12, 202410.5711.2210.5510.7810.781,298,300
Jun 11, 202410.1910.499.9010.3510.351,465,500
Jun 10, 202410.2010.6410.1510.2510.251,416,000
Jun 7, 202410.1210.3710.0010.2910.291,574,000
Jun 6, 20249.9010.399.8610.2610.261,594,900
Jun 5, 20249.509.959.259.949.941,241,800
Jun 4, 20249.509.659.269.499.491,586,000
Jun 3, 20249.849.849.389.509.502,206,500
May 31, 202410.1910.279.669.719.711,665,400
May 30, 202410.2810.7210.1210.1310.13941,900
May 29, 202410.1610.3010.1110.2310.231,571,500
May 28, 202410.2110.3910.1610.2810.28874,100
May 24, 202410.1210.239.9910.1210.121,329,900
May 23, 202410.7110.7110.0510.1010.101,107,800
May 22, 202410.7010.8910.6210.7610.76807,800
May 21, 202411.0011.1610.6110.6810.681,059,700
May 20, 202411.0511.1810.8511.0311.031,543,500
May 17, 202411.4811.5010.8311.0511.051,364,100

Related Tickers

OFIX Orthofix Medical Inc.
12.14
-0.49%
 
GMED Globus Medical, Inc.
61.25
+5.93%
 
IART Integra LifeSciences Holdings Corporation
13.57
+4.30%
 
BVS Bioventus Inc.
6.79
+3.82%
 
ENOV Enovis Corporation
36.06
+0.92%
 
CVRX CVRx, Inc.
6.34
+2.42%
 
GKOS Glaukos Corporation
95.47
+4.20%
 
LIVN LivaNova PLC
44.40
+1.32%
 
TMCI Treace Medical Concepts, Inc.
6.72
-0.44%
 
AORT Artivion, Inc.
29.51
+1.86%