Alphatec Holdings Inc (ATEC)

ATEC
🏛️ États-Unis →
15.02
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 11.60 11.76 11.40 11.43 0.6M
2021-12-30 11.92 12.07 11.60 11.62 0.7M
2021-12-29 11.87 12.03 11.71 11.97 1.5M
2021-12-28 12.46 12.53 11.90 11.92 2.2M
2021-12-27 12.37 12.62 12.17 12.48 1.8M
2021-12-23 12.11 12.52 12.05 12.38 0.6M
2021-12-22 11.72 12.30 11.56 12.10 1.2M
2021-12-21 11.46 11.98 11.37 11.78 0.8M
2021-12-20 11.10 11.32 10.95 11.24 1.2M
2021-12-17 10.99 11.55 10.78 11.49 1.3M
2021-12-16 11.28 11.67 10.73 10.90 0.8M
2021-12-15 11.25 11.29 10.74 11.20 0.7M
2021-12-14 11.45 11.49 11.20 11.26 0.7M
2021-12-13 11.59 11.86 11.34 11.56 0.7M
2021-12-10 11.74 11.85 11.58 11.66 0.5M
2021-12-09 12.00 12.28 11.61 11.71 0.9M
2021-12-08 11.82 12.34 11.61 12.19 0.8M
2021-12-07 11.57 12.10 11.40 11.84 0.8M
2021-12-06 10.79 11.42 10.58 11.41 1.0M
2021-12-03 10.95 10.99 10.47 10.75 1.4M
2021-12-02 10.65 11.08 10.31 11.05 1.3M
2021-12-01 11.30 11.39 10.70 10.70 1.1M
2021-11-30 10.71 11.15 10.59 11.10 1.0M
2021-11-29 11.70 11.95 10.52 10.82 2.3M
2021-11-26 11.05 11.38 10.51 10.57 1.3M
2021-11-24 10.93 11.39 10.73 11.26 3.8M
2021-11-23 11.26 11.26 10.71 11.06 1.4M
2021-11-22 11.28 11.41 11.11 11.22 0.6M
2021-11-19 11.20 11.53 11.15 11.27 0.5M
2021-11-18 12.16 12.23 11.31 11.35 1.0M
2021-11-17 12.16 12.27 12.00 12.18 0.5M
2021-11-16 12.11 12.33 11.97 12.29 1.0M
2021-11-15 11.62 11.70 11.09 11.60 1.0M
2021-11-12 11.73 11.80 11.50 11.60 0.4M
2021-11-11 11.42 11.90 11.26 11.68 1.5M
2021-11-10 11.99 12.00 11.41 11.46 1.9M
2021-11-09 12.41 12.57 12.09 12.15 0.6M
2021-11-08 12.94 13.10 12.41 12.42 0.8M
2021-11-05 13.45 14.00 12.55 12.94 1.3M
2021-11-04 13.37 13.54 12.41 12.69 1.1M
2021-11-03 12.58 13.31 12.41 13.23 0.9M
2021-11-02 12.17 12.53 11.95 12.53 0.7M
2021-11-01 11.70 12.46 11.64 12.25 0.7M
2021-10-29 11.89 11.89 11.51 11.73 0.7M
2021-10-28 11.87 12.08 11.78 11.79 0.8M
2021-10-27 11.72 11.84 11.62 11.76 0.4M
2021-10-26 11.83 12.00 11.75 11.79 0.4M
2021-10-25 12.00 12.02 11.72 11.80 1.0M
2021-10-22 11.86 12.19 11.81 12.16 0.7M
2021-10-21 12.32 12.32 11.95 12.09 0.4M
2021-10-20 12.42 12.43 12.07 12.26 0.4M
2021-10-19 12.01 12.49 11.78 12.35 0.5M
2021-10-18 12.06 12.06 11.73 11.90 0.7M
2021-10-15 12.33 12.50 12.01 12.19 1.0M
2021-10-14 12.33 12.52 12.10 12.17 0.4M
2021-10-13 12.11 12.28 11.98 12.20 0.8M
2021-10-12 11.93 12.27 11.93 12.18 0.7M
2021-10-11 11.87 12.08 11.74 11.92 0.6M
2021-10-08 12.37 12.37 11.86 11.93 0.8M
2021-10-07 12.27 12.51 12.06 12.36 0.9M
2021-10-06 11.80 12.29 11.73 12.25 1.2M
2021-10-05 11.87 12.14 11.67 12.02 0.8M
2021-10-04 12.49 12.57 11.78 11.87 1.1M
2021-10-01 12.25 12.64 11.98 12.59 1.0M
2021-09-30 12.73 12.93 12.06 12.19 1.0M
2021-09-29 12.54 13.11 12.14 12.37 1.3M
2021-09-28 13.35 13.42 12.46 12.50 1.9M
2021-09-27 13.73 13.73 13.29 13.67 1.0M
2021-09-24 13.97 14.09 13.68 13.74 0.7M
2021-09-23 14.43 14.54 13.90 14.14 1.0M
2021-09-22 14.07 14.52 13.97 14.36 1.1M
2021-09-21 13.97 14.26 13.88 14.04 0.6M
2021-09-20 13.83 14.12 13.62 13.87 0.9M
2021-09-17 14.19 14.46 14.13 14.30 1.2M
2021-09-16 14.06 14.22 13.80 14.12 0.6M
2021-09-15 13.92 14.21 13.72 14.10 0.8M
2021-09-14 14.06 14.21 13.72 13.95 1.1M
2021-09-13 14.09 14.11 13.55 14.04 1.5M
2021-09-10 14.54 14.54 13.85 14.05 1.0M
2021-09-09 14.44 14.69 14.25 14.45 1.4M
2021-09-08 14.58 14.67 14.11 14.48 0.7M
2021-09-07 15.03 15.25 14.57 14.69 0.8M
2021-09-03 14.95 15.32 14.75 15.11 1.3M
2021-09-02 14.88 15.31 14.75 14.85 0.7M
2021-09-01 14.14 15.10 13.79 14.86 1.7M
2021-08-31 13.39 14.61 13.39 14.48 1.1M
2021-08-30 13.21 13.80 13.18 13.47 0.7M
2021-08-27 12.72 13.33 12.55 13.10 1.0M
2021-08-26 13.39 13.52 12.76 12.76 0.9M
2021-08-25 13.41 13.83 13.05 13.43 1.8M
2021-08-24 12.87 13.18 12.67 13.08 0.7M
2021-08-23 12.35 12.88 12.23 12.87 1.0M
2021-08-20 11.76 12.40 11.61 12.35 0.8M
2021-08-19 12.19 12.36 11.75 11.83 0.9M
2021-08-18 12.78 12.97 12.32 12.36 1.2M
2021-08-17 12.69 12.82 12.25 12.69 0.7M
2021-08-16 12.90 12.92 12.28 12.81 0.7M
2021-08-13 13.04 13.17 12.86 12.92 0.4M
2021-08-12 12.75 13.23 12.66 13.10 1.5M
2021-08-11 13.73 13.85 12.50 12.54 1.9M
2021-08-10 14.50 14.66 13.68 13.74 2.2M
2021-08-09 14.08 14.90 13.94 14.60 1.4M
2021-08-06 13.86 14.18 13.50 14.01 6.1M
2021-08-05 13.93 14.55 13.60 13.84 2.8M
2021-08-04 14.76 15.34 14.48 15.23 1.1M
2021-08-03 14.84 15.01 13.81 14.27 0.8M
2021-08-02 14.75 15.25 14.44 14.88 0.5M
2021-07-30 14.59 14.94 14.52 14.74 0.3M
2021-07-29 14.67 14.98 14.32 14.65 0.3M
2021-07-28 14.59 14.81 14.31 14.61 0.3M
2021-07-27 14.02 14.51 13.88 14.49 0.3M
2021-07-26 14.07 14.19 13.82 14.11 0.3M
2021-07-23 14.37 14.37 13.92 14.11 0.2M
2021-07-22 14.49 14.51 14.17 14.29 0.3M
2021-07-21 14.06 14.53 13.93 14.52 0.3M
2021-07-20 13.48 14.27 13.41 14.06 0.5M
2021-07-19 13.70 14.24 13.38 13.45 0.6M
2021-07-16 13.94 14.43 13.94 14.14 0.5M
2021-07-15 14.00 14.21 13.75 14.04 0.6M
2021-07-14 14.98 15.02 13.92 14.19 1.1M
2021-07-13 15.74 15.78 15.04 15.08 0.6M
2021-07-12 16.11 16.47 15.47 15.79 1.7M
2021-07-09 14.12 14.31 13.95 14.15 0.4M
2021-07-08 14.21 14.44 14.00 14.08 0.5M
2021-07-07 15.01 15.23 14.35 14.51 0.3M
2021-07-06 15.06 15.13 14.92 15.05 0.3M
2021-07-02 15.33 15.34 14.80 15.06 0.3M
2021-07-01 15.41 15.45 15.10 15.22 0.3M
2021-06-30 15.10 15.46 14.83 15.32 0.9M
2021-06-29 15.53 15.74 15.17 15.20 0.3M
2021-06-28 15.76 15.88 15.19 15.45 0.3M
2021-06-25 15.63 16.07 15.45 15.79 1.8M
2021-06-24 16.03 16.22 15.60 15.67 0.3M
2021-06-23 15.56 16.07 15.25 15.94 0.4M
2021-06-22 15.87 15.87 15.21 15.51 0.4M
2021-06-21 14.80 16.11 14.74 15.99 0.6M
2021-06-18 15.08 15.23 14.67 14.83 0.8M
2021-06-17 14.76 15.33 14.76 15.28 0.4M
2021-06-16 14.90 15.09 14.53 14.88 0.4M
2021-06-15 14.75 15.14 14.67 15.12 0.3M
2021-06-14 14.31 14.71 14.31 14.67 0.4M
2021-06-11 14.16 14.43 14.00 14.36 0.3M
2021-06-10 14.39 14.39 13.97 14.16 0.4M
2021-06-09 14.20 14.47 14.20 14.37 0.3M
2021-06-08 14.19 14.38 13.92 14.18 0.5M
2021-06-07 14.18 14.49 14.00 14.16 0.5M
2021-06-04 14.04 14.19 14.00 14.14 0.3M
2021-06-03 14.00 14.19 13.96 14.02 0.4M
2021-06-02 14.51 14.57 13.99 14.16 0.4M
2021-06-01 14.51 14.82 14.40 14.53 0.5M
2021-05-28 14.53 14.98 14.33 14.50 0.9M
2021-05-27 14.93 15.23 14.47 14.54 0.9M
2021-05-26 15.08 15.39 14.78 14.91 0.3M
2021-05-25 15.39 15.50 15.04 15.04 0.3M
2021-05-24 15.18 15.58 15.18 15.25 0.3M
2021-05-21 15.29 15.30 15.00 15.16 0.4M
2021-05-20 14.97 15.15 14.81 15.13 0.4M
2021-05-19 14.70 15.05 14.54 14.94 0.4M
2021-05-18 14.84 15.45 14.84 15.00 0.4M
2021-05-17 14.71 15.06 14.60 14.86 0.3M
2021-05-14 14.81 15.10 14.74 14.81 0.3M
2021-05-13 14.23 15.20 14.15 14.81 0.7M
2021-05-12 14.00 14.02 13.57 13.75 0.6M
2021-05-11 13.63 14.35 13.33 14.02 0.6M
2021-05-10 15.25 15.29 13.96 14.02 1.0M
2021-05-07 15.00 15.59 14.25 15.11 0.9M
2021-05-06 15.42 15.63 14.91 15.28 1.0M
2021-05-05 15.55 15.68 15.27 15.42 0.6M
2021-05-04 15.82 15.82 15.09 15.50 0.4M
2021-05-03 16.02 16.15 15.71 15.92 0.4M
2021-04-30 16.00 16.24 15.88 15.99 0.6M
2021-04-29 16.37 16.61 15.94 16.22 0.2M
2021-04-28 16.26 16.37 15.84 16.33 0.5M
2021-04-27 16.68 16.69 16.12 16.40 0.3M
2021-04-26 16.71 16.84 16.33 16.61 0.4M
2021-04-23 16.49 16.95 16.23 16.71 0.3M
2021-04-22 16.43 16.66 16.14 16.30 0.3M
2021-04-21 15.85 16.49 15.67 16.40 0.4M
2021-04-20 16.14 16.23 15.51 15.92 0.3M
2021-04-19 16.55 16.57 15.95 16.23 0.4M
2021-04-16 17.34 17.34 16.41 16.77 0.3M
2021-04-15 17.43 17.49 16.99 17.23 0.2M
2021-04-14 17.10 17.47 16.95 17.22 0.3M
2021-04-13 17.05 17.32 16.65 17.13 0.6M
2021-04-12 17.49 17.49 16.95 17.10 0.3M
2021-04-09 17.53 18.00 17.11 17.60 0.5M
2021-04-08 16.13 17.43 15.89 17.38 1.4M
2021-04-07 15.94 16.12 15.41 15.60 0.4M
2021-04-06 15.41 16.68 15.27 16.03 0.8M
2021-04-05 15.88 15.90 15.17 15.34 0.5M
2021-04-01 15.70 16.09 15.54 15.59 0.4M
2021-03-31 15.32 15.92 15.01 15.79 0.9M
2021-03-30 15.05 15.43 14.58 15.31 0.6M
2021-03-29 16.19 16.19 15.06 15.10 0.9M
2021-03-26 17.13 17.27 15.87 16.33 0.8M
2021-03-25 16.50 17.15 15.78 17.05 1.2M
2021-03-24 18.32 18.32 16.67 16.68 1.2M
2021-03-23 18.81 19.36 17.66 17.93 1.1M
2021-03-22 19.02 19.30 18.11 18.78 1.3M
2021-03-19 17.90 18.43 17.18 18.29 1.5M
2021-03-18 18.19 18.63 17.60 17.74 0.8M
2021-03-17 17.26 18.37 16.85 18.17 0.7M
2021-03-16 17.54 17.72 16.79 17.36 0.7M
2021-03-15 16.97 17.94 16.71 17.10 1.3M
2021-03-12 16.87 16.97 16.42 16.76 0.5M
2021-03-11 16.72 17.07 16.54 16.99 0.6M
2021-03-10 16.99 17.19 16.19 16.59 0.5M
2021-03-09 16.12 17.35 16.10 16.62 0.9M
2021-03-08 15.56 16.34 15.40 15.92 0.7M
2021-03-05 15.51 16.29 13.50 15.24 2.2M
2021-03-04 17.07 17.42 15.18 15.92 1.3M
2021-03-03 17.19 17.19 16.36 16.50 0.5M
2021-03-02 16.58 17.07 16.50 16.81 0.4M
2021-03-01 16.96 16.99 16.20 16.54 0.6M
2021-02-26 15.80 16.29 15.42 16.05 0.7M
2021-02-25 16.43 16.47 15.70 15.83 0.5M
2021-02-24 16.23 16.92 16.20 16.46 0.5M
2021-02-23 16.40 16.51 15.28 16.09 0.7M
2021-02-22 16.28 17.20 16.20 16.59 0.5M
2021-02-19 16.54 17.00 16.21 16.48 0.5M
2021-02-18 16.26 16.65 15.76 16.52 0.4M
2021-02-17 16.56 16.73 16.06 16.43 0.4M
2021-02-16 16.50 16.75 16.10 16.67 0.3M
2021-02-12 16.16 16.62 15.92 16.41 0.3M
2021-02-11 16.00 16.36 15.69 16.21 0.4M
2021-02-10 15.99 16.07 15.45 16.01 0.5M
2021-02-09 15.81 15.90 15.09 15.81 0.4M
2021-02-08 16.08 16.25 15.50 15.73 0.4M
2021-02-05 15.47 16.01 15.42 15.97 0.5M
2021-02-04 14.95 15.67 14.56 15.21 0.5M
2021-02-03 15.80 16.00 14.90 14.90 0.5M
2021-02-02 15.20 15.87 15.00 15.60 0.8M
2021-02-01 15.12 15.20 14.61 15.10 0.3M
2021-01-29 15.14 15.15 14.50 14.88 0.7M
2021-01-28 14.30 15.26 14.23 14.89 0.7M
2021-01-27 14.24 14.73 14.10 14.15 0.6M
2021-01-26 15.00 15.10 14.43 14.60 0.6M
2021-01-25 14.86 15.10 14.10 14.92 1.0M
2021-01-22 14.40 14.84 14.25 14.81 0.5M
2021-01-21 14.87 14.87 14.43 14.56 0.5M
2021-01-20 14.50 14.87 14.28 14.87 0.5M
2021-01-19 14.44 14.85 14.21 14.34 0.9M
2021-01-15 14.21 14.69 13.92 14.25 0.7M
2021-01-14 14.00 14.72 13.74 14.63 1.0M
2021-01-13 13.80 14.04 13.60 13.99 0.9M
2021-01-12 13.10 13.96 13.00 13.73 0.9M
2021-01-11 13.11 13.60 12.98 13.13 0.4M
2021-01-08 13.42 13.65 12.96 13.38 0.7M
2021-01-07 13.90 14.26 13.33 13.36 0.7M
2021-01-06 14.05 14.45 13.75 13.90 0.6M
2021-01-05 13.94 14.29 13.91 14.10 0.6M
2021-01-04 14.30 14.75 13.27 14.04 1.2M