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
2022-12-30 11.89 12.38 11.00 12.35 0.7M
2022-12-29 11.42 12.23 11.33 12.06 0.6M
2022-12-28 11.47 11.61 11.13 11.29 0.5M
2022-12-27 11.72 11.82 11.27 11.35 0.5M
2022-12-23 11.70 11.76 11.29 11.71 0.7M
2022-12-22 11.10 11.74 10.90 11.70 0.9M
2022-12-21 10.50 11.35 10.48 11.21 1.0M
2022-12-20 10.41 10.94 10.27 10.39 1.2M
2022-12-19 10.65 10.79 10.39 10.48 0.5M
2022-12-16 10.58 10.97 10.18 10.71 1.3M
2022-12-15 10.27 10.86 10.13 10.83 0.8M
2022-12-14 10.44 10.95 10.37 10.50 1.4M
2022-12-13 10.58 10.88 10.32 10.44 1.2M
2022-12-12 9.51 10.36 9.51 10.32 0.9M
2022-12-09 9.61 9.89 9.44 9.55 0.6M
2022-12-08 9.52 9.82 9.40 9.65 0.7M
2022-12-07 9.43 9.65 9.40 9.48 0.6M
2022-12-06 9.72 9.83 9.28 9.45 0.6M
2022-12-05 10.15 10.18 9.67 9.75 0.8M
2022-12-02 10.50 10.72 10.25 10.27 0.7M
2022-12-01 10.28 10.92 10.26 10.74 2.4M
2022-11-30 9.84 10.33 9.84 10.26 2.1M
2022-11-29 9.51 9.80 9.51 9.77 0.6M
2022-11-28 9.68 9.77 9.47 9.50 0.5M
2022-11-25 9.50 9.81 9.45 9.75 0.2M
2022-11-23 9.51 9.80 9.44 9.59 0.7M
2022-11-22 9.52 9.81 9.29 9.48 2.0M
2022-11-21 10.06 10.24 9.45 9.50 0.6M
2022-11-18 10.27 10.27 9.98 10.11 0.7M
2022-11-17 10.18 10.36 9.89 9.97 0.4M
2022-11-16 10.41 10.50 10.26 10.37 0.4M
2022-11-15 10.47 10.65 10.29 10.48 0.5M
2022-11-14 10.33 10.53 10.18 10.32 0.8M
2022-11-11 9.78 10.46 9.76 10.39 0.8M
2022-11-10 9.41 9.80 9.19 9.76 0.5M
2022-11-09 9.17 9.31 8.89 8.91 0.6M
2022-11-08 9.88 9.98 9.13 9.25 0.5M
2022-11-07 9.25 9.86 9.11 9.82 1.2M
2022-11-04 9.48 10.33 9.18 9.24 1.1M
2022-11-03 9.32 9.32 8.83 9.15 0.8M
2022-11-02 10.18 10.29 9.35 9.38 0.8M
2022-11-01 10.24 10.37 10.01 10.21 0.5M
2022-10-31 10.17 10.43 10.03 10.24 0.4M
2022-10-28 10.03 10.34 9.97 10.25 0.5M
2022-10-27 10.50 10.53 10.03 10.05 0.5M
2022-10-26 10.42 10.90 10.32 10.50 0.8M
2022-10-25 10.15 10.41 10.14 10.33 0.7M
2022-10-24 10.25 10.28 9.93 10.15 0.6M
2022-10-21 9.95 10.34 9.79 10.18 0.6M
2022-10-20 9.56 9.96 9.55 9.89 0.7M
2022-10-19 9.59 9.76 9.47 9.56 0.7M
2022-10-18 9.78 9.97 9.59 9.68 0.7M
2022-10-17 9.29 9.80 9.29 9.44 0.9M
2022-10-14 9.95 9.99 9.04 9.06 0.6M
2022-10-13 9.63 10.10 9.57 9.79 1.5M
2022-10-12 9.98 10.14 9.58 9.90 1.5M
2022-10-11 9.53 9.84 9.00 9.72 0.7M
2022-10-10 9.66 10.04 9.28 9.47 1.6M
2022-10-07 9.93 9.94 8.88 8.97 0.7M
2022-10-06 9.57 9.98 9.49 9.92 0.6M
2022-10-05 9.41 9.67 9.33 9.61 0.5M
2022-10-04 9.31 10.77 9.24 9.63 1.2M
2022-10-03 8.77 9.16 8.58 9.14 0.8M
2022-09-30 8.53 9.18 8.53 8.74 1.2M
2022-09-29 8.53 8.94 8.37 8.71 0.8M
2022-09-28 7.68 8.75 7.68 8.67 2.5M
2022-09-27 8.23 8.39 8.00 8.10 0.5M
2022-09-26 7.87 8.24 7.87 8.10 0.3M
2022-09-23 8.16 8.24 7.76 8.05 0.5M
2022-09-22 8.67 8.67 7.99 8.18 0.6M
2022-09-21 8.98 9.05 8.52 8.53 0.4M
2022-09-20 8.53 8.85 8.39 8.81 0.3M
2022-09-19 8.47 8.64 8.22 8.60 0.4M
2022-09-16 8.67 8.76 8.47 8.54 1.1M
2022-09-15 8.86 9.25 8.74 8.85 0.3M
2022-09-14 8.83 8.92 8.64 8.90 0.3M
2022-09-13 8.84 9.29 8.73 8.86 0.6M
2022-09-12 8.58 9.29 8.50 9.19 1.1M
2022-09-09 7.99 8.36 7.90 8.34 0.4M
2022-09-08 7.65 8.04 7.54 7.97 0.4M
2022-09-07 7.19 7.72 7.18 7.70 1.0M
2022-09-06 7.26 7.36 7.12 7.24 0.4M
2022-09-02 7.66 7.66 7.29 7.31 0.7M
2022-09-01 7.50 7.66 7.17 7.60 0.4M
2022-08-31 7.81 7.89 7.59 7.59 0.2M
2022-08-30 7.79 7.95 7.63 7.73 0.3M
2022-08-29 7.70 7.94 7.60 7.78 0.4M
2022-08-26 8.24 8.24 7.65 7.83 0.7M
2022-08-25 8.11 8.24 8.02 8.24 0.3M
2022-08-24 7.77 8.26 7.77 8.11 0.5M
2022-08-23 7.58 7.87 7.39 7.75 0.9M
2022-08-22 8.19 8.23 7.58 7.61 0.4M
2022-08-19 8.61 8.61 8.22 8.36 0.5M
2022-08-18 8.66 8.85 8.56 8.75 0.4M
2022-08-17 9.28 9.32 8.86 8.93 0.5M
2022-08-16 9.70 9.70 9.28 9.44 0.4M
2022-08-15 9.58 9.81 9.46 9.74 0.6M
2022-08-12 9.08 9.67 9.04 9.62 0.7M
2022-08-11 7.97 8.98 7.97 8.91 1.0M
2022-08-10 8.07 8.10 7.88 7.91 1.4M
2022-08-09 7.92 8.01 7.80 7.89 0.4M
2022-08-08 8.46 8.46 7.83 7.99 0.7M
2022-08-05 8.03 8.68 7.76 8.18 0.8M
2022-08-04 8.27 8.33 7.96 8.21 1.5M
2022-08-03 7.89 8.26 7.78 8.20 0.8M
2022-08-02 7.38 7.85 7.11 7.78 0.5M
2022-08-01 7.51 7.62 7.34 7.43 0.5M
2022-07-29 7.62 7.62 7.43 7.54 0.2M
2022-07-28 7.82 7.84 7.42 7.64 0.3M
2022-07-27 7.65 7.84 7.55 7.78 0.4M
2022-07-26 7.18 7.63 7.15 7.55 0.5M
2022-07-25 7.22 7.41 7.10 7.20 0.4M
2022-07-22 7.55 7.76 7.07 7.23 0.5M
2022-07-21 7.10 7.38 7.04 7.38 0.4M
2022-07-20 6.94 7.36 6.94 7.14 0.6M
2022-07-19 6.77 6.97 6.68 6.91 0.5M
2022-07-18 6.68 7.11 6.67 6.69 0.8M
2022-07-15 6.70 6.71 6.31 6.67 0.8M
2022-07-14 5.80 6.59 5.73 6.57 1.6M
2022-07-13 6.67 6.91 6.66 6.77 0.5M
2022-07-12 6.78 6.94 6.73 6.84 0.3M
2022-07-11 6.98 7.09 6.79 6.82 0.7M
2022-07-08 6.96 7.16 6.96 7.05 0.5M
2022-07-07 6.92 7.03 6.79 7.02 0.5M
2022-07-06 6.96 7.03 6.77 6.86 0.5M
2022-07-05 6.53 6.93 6.46 6.92 0.4M
2022-07-01 6.51 6.71 6.43 6.68 0.4M
2022-06-30 6.69 6.74 6.49 6.54 0.4M
2022-06-29 6.77 6.81 6.44 6.76 0.6M
2022-06-28 7.14 7.25 6.81 6.81 0.4M
2022-06-27 6.96 7.25 6.75 7.07 0.4M
2022-06-24 6.70 7.07 6.64 7.00 1.1M
2022-06-23 6.49 6.67 6.40 6.64 0.4M
2022-06-22 6.27 6.64 6.16 6.47 0.5M
2022-06-21 6.54 6.72 6.32 6.36 0.6M
2022-06-17 6.48 6.90 6.46 6.53 1.4M
2022-06-16 6.68 6.69 6.19 6.39 1.0M
2022-06-15 6.99 7.10 6.61 6.79 1.0M
2022-06-14 7.33 7.40 6.83 6.92 1.1M
2022-06-13 7.22 7.53 7.13 7.33 0.8M
2022-06-10 7.03 7.46 7.00 7.39 0.8M
2022-06-09 7.45 7.51 7.10 7.20 0.9M
2022-06-08 7.28 7.51 7.06 7.50 2.0M
2022-06-07 7.22 7.46 7.14 7.34 0.6M
2022-06-06 7.52 7.64 7.20 7.31 0.6M
2022-06-03 7.46 7.62 7.34 7.40 0.4M
2022-06-02 6.99 7.56 6.99 7.55 0.7M
2022-06-01 7.70 7.79 6.92 7.07 1.7M
2022-05-31 8.02 8.11 7.48 7.68 1.2M
2022-05-27 7.93 8.28 7.83 8.13 0.5M
2022-05-26 7.45 8.11 7.36 7.86 1.2M
2022-05-25 7.17 7.49 6.98 7.41 0.7M
2022-05-24 7.58 7.83 7.13 7.24 0.8M
2022-05-23 7.76 7.82 7.46 7.65 0.8M
2022-05-20 8.38 8.57 7.57 7.76 1.3M
2022-05-19 8.15 8.42 8.01 8.21 0.6M
2022-05-18 8.43 8.69 8.18 8.25 0.9M
2022-05-17 8.26 8.50 8.19 8.50 0.7M
2022-05-16 8.09 8.43 7.95 8.03 0.7M
2022-05-13 7.85 8.58 7.80 8.14 0.6M
2022-05-12 7.40 7.65 7.28 7.62 0.7M
2022-05-11 8.07 8.23 7.32 7.43 1.1M
2022-05-10 8.32 8.81 7.93 8.10 1.0M
2022-05-09 9.14 9.25 7.93 8.15 1.5M
2022-05-06 12.18 12.30 9.25 9.41 1.5M
2022-05-05 11.01 11.43 10.42 10.79 0.9M
2022-05-04 11.17 11.31 10.47 11.21 0.6M
2022-05-03 11.01 11.24 10.96 11.09 0.5M
2022-05-02 10.79 11.20 10.68 11.01 0.9M
2022-04-29 11.32 11.41 10.79 10.85 0.6M
2022-04-28 11.54 11.57 10.93 11.40 0.4M
2022-04-27 11.77 11.88 11.34 11.39 0.5M
2022-04-26 12.12 12.34 11.73 11.77 0.7M
2022-04-25 12.04 12.29 11.84 12.28 0.8M
2022-04-22 12.60 12.64 12.10 12.14 0.7M
2022-04-21 13.21 13.50 12.74 12.78 0.5M
2022-04-20 12.88 13.18 12.57 13.08 0.8M
2022-04-19 12.13 12.89 12.01 12.72 0.6M
2022-04-18 12.09 12.10 11.75 12.08 0.8M
2022-04-14 12.31 12.44 12.08 12.11 0.4M
2022-04-13 12.22 12.51 11.98 12.34 0.3M
2022-04-12 12.15 12.49 11.96 12.06 0.3M
2022-04-11 12.26 12.54 12.00 12.13 0.4M
2022-04-08 12.45 12.70 12.29 12.42 0.3M
2022-04-07 12.85 12.99 12.32 12.51 0.5M
2022-04-06 12.49 12.96 12.12 12.85 0.9M
2022-04-05 12.90 13.27 12.47 12.66 0.7M
2022-04-04 12.77 13.65 12.36 12.83 4.1M
2022-04-01 11.49 12.95 11.49 12.89 2.0M
2022-03-31 11.42 11.84 11.38 11.50 0.5M
2022-03-30 11.07 11.73 11.07 11.46 0.6M
2022-03-29 10.73 11.53 10.65 11.10 0.7M
2022-03-28 10.49 10.64 10.30 10.63 0.4M
2022-03-25 10.74 10.85 10.42 10.53 0.3M
2022-03-24 10.45 10.77 10.29 10.76 0.2M
2022-03-23 10.74 10.74 10.43 10.45 0.3M
2022-03-22 10.77 11.03 10.69 10.82 0.3M
2022-03-21 11.18 11.23 10.59 10.79 0.2M
2022-03-18 10.91 11.28 10.91 11.18 0.6M
2022-03-17 10.47 10.96 10.38 10.94 0.4M
2022-03-16 10.36 10.63 10.11 10.58 0.4M
2022-03-15 9.76 10.13 9.65 10.13 0.6M
2022-03-14 10.59 10.67 9.68 9.71 0.5M
2022-03-11 11.07 11.18 10.57 10.61 0.4M
2022-03-10 11.08 11.08 10.61 10.90 0.5M
2022-03-09 11.50 11.65 10.97 11.28 0.6M
2022-03-08 11.32 11.70 11.20 11.27 0.6M
2022-03-07 11.44 11.62 11.13 11.30 0.6M
2022-03-04 11.19 11.41 10.94 11.39 0.4M
2022-03-03 11.38 11.75 11.09 11.31 0.5M
2022-03-02 11.00 11.59 10.79 11.36 1.0M
2022-03-01 10.91 11.18 10.83 11.07 0.5M
2022-02-28 10.59 11.09 10.51 11.02 0.6M
2022-02-25 10.38 10.78 10.17 10.77 0.5M
2022-02-24 9.17 10.35 9.06 10.33 0.6M
2022-02-23 9.72 9.99 9.51 9.53 0.3M
2022-02-22 9.67 9.85 9.52 9.59 0.6M
2022-02-18 10.13 10.27 9.78 9.80 0.5M
2022-02-17 10.62 10.67 10.13 10.20 0.3M
2022-02-16 10.55 10.89 10.33 10.76 0.5M
2022-02-15 10.29 10.80 10.29 10.64 0.5M
2022-02-14 10.30 10.73 10.08 10.13 0.4M
2022-02-11 10.43 10.59 10.04 10.19 0.3M
2022-02-10 10.34 10.75 10.30 10.43 0.5M
2022-02-09 10.65 11.00 10.58 10.59 0.5M
2022-02-08 9.88 10.66 9.86 10.57 0.6M
2022-02-07 9.94 10.20 9.80 9.91 0.4M
2022-02-04 9.68 10.05 9.49 9.96 0.5M
2022-02-03 9.98 10.08 9.71 9.76 0.4M
2022-02-02 10.34 10.36 9.99 10.10 0.4M
2022-02-01 10.43 10.50 10.11 10.33 0.4M
2022-01-31 9.63 10.34 9.60 10.34 0.6M
2022-01-28 9.42 9.64 9.07 9.63 0.6M
2022-01-27 10.19 10.20 9.35 9.45 0.6M
2022-01-26 10.13 10.35 9.89 9.97 0.8M
2022-01-25 10.40 10.65 9.80 10.03 0.7M
2022-01-24 10.02 10.61 9.64 10.59 1.1M
2022-01-21 10.42 10.65 10.18 10.24 1.0M
2022-01-20 11.34 11.53 10.56 10.61 1.0M
2022-01-19 11.85 11.89 11.18 11.25 0.6M
2022-01-18 12.13 12.31 11.86 11.86 0.9M
2022-01-14 11.98 12.23 11.81 12.21 0.5M
2022-01-13 12.27 12.49 12.04 12.14 0.4M
2022-01-12 12.84 12.84 12.22 12.27 1.0M
2022-01-11 12.69 13.18 12.48 12.85 0.9M
2022-01-10 12.11 13.37 12.01 12.75 2.0M
2022-01-07 11.64 11.98 11.29 11.30 0.6M
2022-01-06 11.64 11.87 11.27 11.72 0.6M
2022-01-05 12.05 12.33 11.59 11.65 1.0M
2022-01-04 11.87 12.15 11.76 12.10 1.4M
2022-01-03 11.52 11.90 11.40 11.82 0.7M