Alphatec Holdings Inc (ATEC)

ATEC
🏛️ États-Unis →
14.75
Dernière Mise à Jour: 2025-09-29
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
2023-12-29 15.26 15.47 15.07 15.11 1.3M
2023-12-28 15.27 15.48 15.12 15.36 1.1M
2023-12-27 15.35 15.42 15.11 15.31 2.1M
2023-12-26 15.14 15.39 14.97 15.34 1.3M
2023-12-22 15.14 15.24 14.83 15.09 1.3M
2023-12-21 14.75 15.04 14.65 15.03 1.6M
2023-12-20 14.41 14.87 14.29 14.50 2.4M
2023-12-19 13.94 14.50 13.49 14.46 3.5M
2023-12-18 13.36 13.84 13.22 13.55 1.4M
2023-12-15 13.98 14.01 13.33 13.43 4.4M
2023-12-14 13.60 14.38 13.46 13.91 4.1M
2023-12-13 12.60 13.47 12.55 13.40 1.8M
2023-12-12 12.64 12.69 12.40 12.61 1.2M
2023-12-11 12.74 12.77 12.49 12.66 1.2M
2023-12-08 12.46 12.87 12.45 12.71 1.3M
2023-12-07 12.51 12.66 12.34 12.57 1.5M
2023-12-06 12.93 13.01 12.47 12.52 1.5M
2023-12-05 12.64 12.95 12.45 12.81 2.4M
2023-12-04 12.51 12.85 12.49 12.75 1.5M
2023-12-01 11.80 12.63 11.69 12.58 1.8M
2023-11-30 12.00 12.16 11.78 11.87 1.7M
2023-11-29 11.83 12.23 11.76 11.94 1.4M
2023-11-28 11.88 11.97 11.46 11.71 1.4M
2023-11-27 11.83 12.00 11.81 11.95 1.1M
2023-11-24 11.72 11.98 11.72 11.87 0.5M
2023-11-22 11.64 11.96 11.55 11.78 1.6M
2023-11-21 11.34 11.49 10.97 11.46 2.1M
2023-11-20 11.05 11.51 11.02 11.37 1.9M
2023-11-17 11.48 11.65 10.91 11.00 2.8M
2023-11-16 11.21 11.40 10.99 11.38 2.6M
2023-11-15 10.62 11.28 10.62 11.20 2.8M
2023-11-14 10.36 10.64 10.16 10.63 3.2M
2023-11-13 10.19 10.51 9.94 9.94 2.4M
2023-11-10 10.22 10.23 9.89 10.20 1.2M
2023-11-09 10.64 10.70 10.01 10.12 1.8M
2023-11-08 10.83 10.93 10.24 10.57 1.8M
2023-11-07 11.00 11.39 10.66 10.85 4.4M
2023-11-06 10.36 10.46 10.22 10.31 1.6M
2023-11-03 9.95 10.57 9.95 10.36 2.6M
2023-11-02 9.57 9.97 9.47 9.83 3.0M
2023-11-01 9.14 9.52 8.98 9.48 2.7M
2023-10-31 8.97 9.46 8.96 9.18 2.8M
2023-10-30 9.58 9.58 8.66 8.89 6.0M
2023-10-27 10.09 10.15 9.44 9.55 3.4M
2023-10-26 10.08 10.20 9.63 9.84 3.4M
2023-10-25 10.50 10.56 10.02 10.10 13.5M
2023-10-24 13.02 13.11 12.63 12.82 0.9M
2023-10-23 12.20 13.11 12.14 12.89 2.3M
2023-10-20 12.12 12.50 11.86 12.25 2.3M
2023-10-19 11.81 12.11 11.65 11.85 1.4M
2023-10-18 11.74 12.22 11.57 11.81 1.3M
2023-10-17 11.33 12.22 11.22 11.82 1.9M
2023-10-16 12.17 12.17 10.31 11.53 2.7M
2023-10-13 11.02 11.24 10.72 11.21 2.3M
2023-10-12 11.50 11.50 10.82 11.01 1.5M
2023-10-11 11.86 12.01 11.41 11.50 1.2M
2023-10-10 11.29 12.06 11.27 11.87 1.5M
2023-10-09 11.24 11.35 11.02 11.29 0.9M
2023-10-06 11.10 11.35 10.95 11.31 1.2M
2023-10-05 11.30 11.45 10.53 11.15 1.9M
2023-10-04 11.85 11.87 11.10 11.25 2.4M
2023-10-03 12.45 12.56 11.63 11.83 1.4M
2023-10-02 12.97 12.97 12.44 12.58 0.6M
2023-09-29 13.23 13.27 12.87 12.97 1.2M
2023-09-28 12.99 13.37 12.95 13.05 1.3M
2023-09-27 12.55 13.02 12.48 12.98 1.2M
2023-09-26 12.35 12.60 12.31 12.53 1.1M
2023-09-25 12.73 12.80 12.24 12.40 0.9M
2023-09-22 12.47 12.80 12.38 12.77 1.3M
2023-09-21 13.00 13.04 12.08 12.42 2.6M
2023-09-20 13.48 13.60 13.17 13.18 0.8M
2023-09-19 13.46 13.62 13.28 13.38 0.7M
2023-09-18 13.45 13.78 13.33 13.51 1.1M
2023-09-15 14.04 14.12 13.43 13.46 2.3M
2023-09-14 13.90 14.12 13.80 14.04 0.7M
2023-09-13 13.99 14.48 13.92 13.95 0.7M
2023-09-12 14.61 14.82 13.79 13.93 1.3M
2023-09-11 14.31 14.84 14.14 14.78 0.9M
2023-09-08 15.18 15.50 14.12 14.20 1.2M
2023-09-07 15.72 15.72 14.91 15.25 1.0M
2023-09-06 15.65 15.98 15.65 15.79 0.6M
2023-09-05 16.13 16.25 15.51 15.65 0.6M
2023-09-01 16.50 16.62 16.05 16.25 0.7M
2023-08-31 16.27 16.48 16.07 16.35 1.0M
2023-08-30 15.64 16.35 15.64 16.17 1.1M
2023-08-29 15.20 15.89 15.07 15.61 1.0M
2023-08-28 14.81 15.27 14.76 15.21 0.8M
2023-08-25 14.65 14.86 14.44 14.70 0.7M
2023-08-24 15.10 15.14 14.62 14.66 0.8M
2023-08-23 15.01 15.18 14.83 15.05 0.8M
2023-08-22 14.48 14.95 14.33 14.89 1.2M
2023-08-21 14.43 14.67 14.36 14.41 0.7M
2023-08-18 13.69 14.52 13.64 14.41 1.6M
2023-08-17 14.41 14.50 13.79 13.81 1.2M
2023-08-16 14.88 14.88 14.37 14.39 1.3M
2023-08-15 14.92 15.00 14.64 14.88 0.5M
2023-08-14 14.82 14.95 14.62 14.93 0.8M
2023-08-11 15.05 15.25 14.67 14.90 1.6M
2023-08-10 15.08 15.20 14.90 14.95 1.4M
2023-08-09 15.22 15.56 14.95 15.02 1.1M
2023-08-08 16.00 16.11 15.33 15.35 1.3M
2023-08-07 15.99 16.63 15.94 16.14 1.2M
2023-08-04 16.99 18.32 15.60 15.93 3.0M
2023-08-03 17.01 17.18 16.65 16.88 2.0M
2023-08-02 17.54 17.62 17.01 17.14 1.6M
2023-08-01 16.64 18.09 16.47 17.79 1.5M
2023-07-31 17.54 17.77 17.33 17.67 1.0M
2023-07-28 17.28 17.85 17.28 17.49 0.7M
2023-07-27 17.49 17.60 17.12 17.17 0.5M
2023-07-26 17.16 17.39 17.01 17.31 0.6M
2023-07-25 17.23 17.64 17.20 17.23 1.0M
2023-07-24 17.90 18.02 17.23 17.39 0.8M
2023-07-21 17.90 18.19 17.75 17.90 0.8M
2023-07-20 17.91 17.95 17.67 17.77 0.7M
2023-07-19 18.65 18.82 17.88 17.95 1.0M
2023-07-18 18.65 18.75 18.24 18.62 1.7M
2023-07-17 18.45 19.14 18.37 18.72 1.4M
2023-07-14 18.75 18.94 18.09 18.46 1.2M
2023-07-13 18.70 18.96 18.26 18.80 2.5M
2023-07-12 18.23 18.73 17.96 18.62 1.3M
2023-07-11 18.10 18.24 17.76 18.20 0.9M
2023-07-10 17.36 18.26 17.27 18.04 2.0M
2023-07-07 17.22 17.39 17.02 17.19 0.6M
2023-07-06 17.28 17.40 16.91 17.20 1.1M
2023-07-05 17.51 18.00 17.44 17.51 1.0M
2023-07-03 17.88 18.00 17.51 17.59 0.6M
2023-06-30 17.85 18.49 17.85 17.98 1.7M
2023-06-29 18.03 18.50 17.67 17.71 1.3M
2023-06-28 17.84 18.59 17.72 18.03 3.3M
2023-06-27 18.27 18.33 17.22 17.80 2.1M
2023-06-26 16.60 17.92 16.40 17.68 3.3M
2023-06-23 15.90 16.67 15.90 16.25 3.0M
2023-06-22 15.50 16.25 15.50 16.04 1.1M
2023-06-21 15.53 15.71 15.17 15.50 0.9M
2023-06-20 15.23 15.61 14.99 15.55 1.3M
2023-06-16 16.30 16.33 15.30 15.35 1.7M
2023-06-15 16.23 16.53 15.90 16.13 1.2M
2023-06-14 15.94 16.55 15.88 16.32 1.7M
2023-06-13 15.32 15.94 15.32 15.69 1.1M
2023-06-12 15.21 15.82 14.94 15.34 1.4M
2023-06-09 15.30 15.57 15.05 15.12 0.9M
2023-06-08 15.23 15.55 14.99 15.30 0.9M
2023-06-07 15.35 15.60 15.16 15.25 0.8M
2023-06-06 15.32 15.70 15.14 15.34 1.3M
2023-06-05 15.27 15.56 15.24 15.39 0.5M
2023-06-02 15.51 15.52 15.02 15.36 0.7M
2023-06-01 15.16 15.43 14.97 15.32 0.7M
2023-05-31 14.84 15.34 14.76 15.16 0.9M
2023-05-30 14.18 15.00 14.10 14.84 0.7M
2023-05-26 14.73 14.91 14.18 14.32 1.0M
2023-05-25 15.11 15.32 14.61 14.74 0.6M
2023-05-24 14.96 15.07 14.49 15.02 1.1M
2023-05-23 15.60 16.06 14.80 14.97 1.5M
2023-05-22 15.17 15.71 15.17 15.60 0.7M
2023-05-19 15.56 15.89 15.11 15.17 0.7M
2023-05-18 15.26 15.62 15.14 15.33 1.1M
2023-05-17 15.27 15.37 14.86 15.26 1.2M
2023-05-16 14.75 15.34 14.64 15.19 1.0M
2023-05-15 15.59 15.59 14.83 14.83 1.2M
2023-05-12 15.20 15.68 14.92 15.59 1.1M
2023-05-11 15.52 15.57 14.92 15.05 1.4M
2023-05-10 15.42 15.89 15.19 15.61 1.6M
2023-05-09 14.73 15.34 14.58 15.26 1.6M
2023-05-08 14.93 15.01 14.44 14.85 1.1M
2023-05-05 15.25 15.72 14.75 15.16 2.6M
2023-05-04 14.67 14.76 14.18 14.66 1.2M
2023-05-03 14.38 15.06 14.34 14.70 1.1M
2023-05-02 14.71 14.78 14.34 14.45 0.9M
2023-05-01 14.35 14.83 14.33 14.74 1.1M
2023-04-28 14.57 14.85 14.42 14.44 0.7M
2023-04-27 14.92 15.00 14.59 14.67 0.6M
2023-04-26 15.03 15.03 14.71 14.88 0.6M
2023-04-25 15.43 15.58 14.65 14.95 1.4M
2023-04-24 16.08 16.14 15.28 15.49 1.2M
2023-04-21 16.36 16.54 15.83 16.15 1.4M
2023-04-20 16.37 17.13 15.93 16.37 3.9M
2023-04-19 15.62 16.39 15.58 16.38 0.7M
2023-04-18 15.73 15.89 15.50 15.69 0.6M
2023-04-17 15.71 15.93 15.49 15.67 1.2M
2023-04-14 15.85 15.95 15.49 15.60 0.6M
2023-04-13 15.53 15.91 15.48 15.83 0.4M
2023-04-12 16.32 16.39 15.43 15.45 0.7M
2023-04-11 15.99 16.52 15.97 16.20 0.9M
2023-04-10 15.73 15.94 15.61 15.94 1.0M
2023-04-06 15.42 15.94 15.36 15.81 0.6M
2023-04-05 15.81 15.90 15.17 15.41 0.6M
2023-04-04 15.86 15.99 15.56 15.93 0.4M
2023-04-03 15.68 15.92 15.52 15.80 0.6M
2023-03-31 15.90 16.19 15.48 15.60 1.3M
2023-03-30 15.62 15.85 15.51 15.79 0.4M
2023-03-29 15.77 15.79 15.26 15.44 1.0M
2023-03-28 15.83 16.15 15.53 15.54 0.6M
2023-03-27 15.95 16.15 15.80 15.92 0.8M
2023-03-24 15.50 15.88 15.34 15.82 0.5M
2023-03-23 15.52 15.66 15.38 15.54 0.7M
2023-03-22 16.00 16.08 15.35 15.39 0.7M
2023-03-21 15.59 16.14 15.51 16.00 1.2M
2023-03-20 15.25 15.68 15.25 15.31 1.1M
2023-03-17 15.33 15.72 15.21 15.30 1.2M
2023-03-16 15.05 15.63 14.97 15.46 0.7M
2023-03-15 15.06 15.18 14.71 15.10 0.8M
2023-03-14 15.27 15.62 14.99 15.33 1.2M
2023-03-13 14.06 15.35 14.00 15.07 1.2M
2023-03-10 15.70 15.70 14.04 14.30 1.9M
2023-03-09 16.07 16.29 15.50 15.72 1.0M
2023-03-08 16.00 16.34 15.90 15.90 1.5M
2023-03-07 15.52 16.20 15.45 15.94 0.8M
2023-03-06 16.09 16.09 15.54 15.66 0.8M
2023-03-03 15.55 16.22 15.44 16.02 1.2M
2023-03-02 14.92 15.72 14.23 15.54 1.8M
2023-03-01 14.86 16.15 14.54 15.09 2.6M
2023-02-28 14.88 15.03 14.51 14.81 1.1M
2023-02-27 14.93 14.99 14.47 14.85 1.2M
2023-02-24 14.34 14.89 14.22 14.80 0.6M
2023-02-23 14.37 14.80 14.23 14.59 0.8M
2023-02-22 14.16 14.50 13.98 14.34 0.7M
2023-02-21 14.08 14.30 13.68 14.15 1.4M
2023-02-17 14.53 14.54 14.08 14.30 0.6M
2023-02-16 14.48 14.86 14.32 14.49 0.9M
2023-02-15 13.84 14.74 13.65 14.72 1.0M
2023-02-14 13.56 14.17 13.49 14.00 0.7M
2023-02-13 13.79 13.87 13.48 13.68 0.7M
2023-02-10 13.84 14.12 13.39 13.79 0.6M
2023-02-09 13.76 14.28 13.60 14.00 2.3M
2023-02-08 13.17 13.38 12.91 12.91 0.6M
2023-02-07 12.98 13.27 12.77 13.24 0.5M
2023-02-06 13.48 13.48 12.99 13.04 0.5M
2023-02-03 13.11 13.65 12.93 13.48 0.6M
2023-02-02 13.38 13.79 13.03 13.28 1.4M
2023-02-01 13.13 13.42 12.91 13.25 0.4M
2023-01-31 12.81 13.04 12.66 13.02 0.6M
2023-01-30 12.79 13.08 12.35 12.74 0.6M
2023-01-27 12.66 13.01 12.54 12.94 1.7M
2023-01-26 13.00 13.21 12.71 12.76 0.4M
2023-01-25 12.83 12.98 12.63 12.83 0.4M
2023-01-24 13.15 13.40 12.89 12.97 0.4M
2023-01-23 13.45 13.53 12.98 13.15 0.9M
2023-01-20 13.70 13.75 12.91 13.45 1.3M
2023-01-19 13.37 13.58 13.07 13.45 1.0M
2023-01-18 13.04 13.55 12.96 13.49 0.9M
2023-01-17 13.11 13.31 12.89 12.97 0.7M
2023-01-13 12.55 13.26 12.53 13.13 0.7M
2023-01-12 12.44 12.72 11.88 12.69 0.8M
2023-01-11 11.95 12.52 11.80 12.04 0.9M
2023-01-10 11.96 12.61 11.87 11.95 1.4M
2023-01-09 12.60 12.60 11.47 11.94 2.2M
2023-01-06 12.58 13.13 12.12 12.58 2.2M
2023-01-05 12.02 12.31 11.82 12.03 1.2M
2023-01-04 11.96 12.28 11.83 12.01 1.4M
2023-01-03 12.49 12.63 11.53 11.83 0.7M