Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,899.23 +960.89 (+1.53%) CMC Crypto 200
1,346.81 -49.73 (-3.56%)
Alphatec Holdings, Inc. (ATEC)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.27 | 12.68 | 12.24 | 12.44 | 12.44 | 1,256,800 |
| 25 Apr 2024 | 12.51 | 12.62 | 12.12 | 12.24 | 12.24 | 1,341,200 |
| 24 Apr 2024 | 12.88 | 13.08 | 12.55 | 12.74 | 12.74 | 1,273,100 |
| 23 Apr 2024 | 12.81 | 13.02 | 12.59 | 12.93 | 12.93 | 1,347,800 |
| 22 Apr 2024 | 12.50 | 12.81 | 12.31 | 12.79 | 12.79 | 1,659,700 |
| 19 Apr 2024 | 12.27 | 12.79 | 12.27 | 12.54 | 12.54 | 1,331,400 |
| 18 Apr 2024 | 12.54 | 12.63 | 12.29 | 12.34 | 12.34 | 2,314,900 |
| 17 Apr 2024 | 13.34 | 13.34 | 12.51 | 12.51 | 12.51 | 1,135,700 |
| 16 Apr 2024 | 13.04 | 13.20 | 12.85 | 13.19 | 13.19 | 957,500 |
| 15 Apr 2024 | 13.44 | 13.50 | 13.07 | 13.10 | 13.10 | 1,065,900 |
| 12 Apr 2024 | 13.61 | 13.72 | 13.02 | 13.30 | 13.30 | 1,359,100 |
| 11 Apr 2024 | 14.28 | 14.28 | 13.78 | 13.78 | 13.78 | 908,800 |
| 10 Apr 2024 | 13.86 | 14.18 | 13.70 | 14.13 | 14.13 | 972,500 |
| 09 Apr 2024 | 14.07 | 14.54 | 14.07 | 14.26 | 14.26 | 1,567,100 |
| 08 Apr 2024 | 13.88 | 14.16 | 13.69 | 14.00 | 14.00 | 1,072,400 |
| 05 Apr 2024 | 13.39 | 13.82 | 13.32 | 13.80 | 13.80 | 1,141,500 |
| 04 Apr 2024 | 13.63 | 13.74 | 13.31 | 13.39 | 13.39 | 1,514,400 |
| 03 Apr 2024 | 13.50 | 13.75 | 13.37 | 13.50 | 13.50 | 1,613,500 |
| 02 Apr 2024 | 13.68 | 13.68 | 13.01 | 13.49 | 13.49 | 2,697,700 |
| 01 Apr 2024 | 13.71 | 14.00 | 13.45 | 13.96 | 13.96 | 1,793,500 |
| 28 Mar 2024 | 13.88 | 14.18 | 13.74 | 13.79 | 13.79 | 1,603,300 |
| 27 Mar 2024 | 13.61 | 14.00 | 13.44 | 13.80 | 13.80 | 5,904,300 |
| 26 Mar 2024 | 13.77 | 13.77 | 13.23 | 13.41 | 13.41 | 1,150,700 |
| 25 Mar 2024 | 13.36 | 13.66 | 13.31 | 13.61 | 13.61 | 1,606,700 |
| 22 Mar 2024 | 13.69 | 13.69 | 12.90 | 13.22 | 13.22 | 2,001,300 |
| 21 Mar 2024 | 13.94 | 14.20 | 13.71 | 13.73 | 13.73 | 1,589,400 |
| 20 Mar 2024 | 14.65 | 14.88 | 13.63 | 13.78 | 13.78 | 2,102,000 |
| 19 Mar 2024 | 13.49 | 14.27 | 13.24 | 14.15 | 14.15 | 1,932,900 |
| 18 Mar 2024 | 13.12 | 13.82 | 12.85 | 13.51 | 13.51 | 2,602,000 |
| 15 Mar 2024 | 13.24 | 13.44 | 13.03 | 13.09 | 13.09 | 2,274,800 |
| 14 Mar 2024 | 13.83 | 13.87 | 13.24 | 13.35 | 13.35 | 1,579,300 |
| 13 Mar 2024 | 13.45 | 13.87 | 13.39 | 13.79 | 13.79 | 1,849,900 |
| 12 Mar 2024 | 13.15 | 13.42 | 13.04 | 13.33 | 13.33 | 1,725,700 |
| 11 Mar 2024 | 12.98 | 13.16 | 12.83 | 13.16 | 13.16 | 2,087,700 |
| 08 Mar 2024 | 12.98 | 13.18 | 12.72 | 12.80 | 12.80 | 1,518,700 |
| 07 Mar 2024 | 13.15 | 13.23 | 12.71 | 12.89 | 12.89 | 1,650,000 |
| 06 Mar 2024 | 12.79 | 13.30 | 12.79 | 13.02 | 13.02 | 2,014,300 |
| 05 Mar 2024 | 13.40 | 13.54 | 13.09 | 13.18 | 13.18 | 1,570,700 |
| 04 Mar 2024 | 13.60 | 13.64 | 13.23 | 13.49 | 13.49 | 2,036,300 |
| 01 Mar 2024 | 13.46 | 13.64 | 13.10 | 13.42 | 13.42 | 2,181,200 |
| 29 Feb 2024 | 14.21 | 14.22 | 13.23 | 13.43 | 13.43 | 2,580,400 |
| 28 Feb 2024 | 14.46 | 15.01 | 13.50 | 13.98 | 13.98 | 4,295,300 |
| 27 Feb 2024 | 15.14 | 15.41 | 14.93 | 15.34 | 15.34 | 2,009,200 |
| 26 Feb 2024 | 15.12 | 15.18 | 14.93 | 15.09 | 15.09 | 1,621,700 |
| 23 Feb 2024 | 15.16 | 15.69 | 14.88 | 15.27 | 15.27 | 1,542,800 |
| 22 Feb 2024 | 15.40 | 15.51 | 15.25 | 15.39 | 15.39 | 1,135,700 |
| 21 Feb 2024 | 15.24 | 15.47 | 15.13 | 15.37 | 15.37 | 1,729,900 |
| 20 Feb 2024 | 15.22 | 15.43 | 14.97 | 15.40 | 15.40 | 1,208,600 |
| 16 Feb 2024 | 15.46 | 15.98 | 15.19 | 15.52 | 15.52 | 1,952,700 |
| 15 Feb 2024 | 15.96 | 16.20 | 15.57 | 15.64 | 15.64 | 1,727,900 |
| 14 Feb 2024 | 16.16 | 16.23 | 15.60 | 15.79 | 15.79 | 1,754,100 |
| 13 Feb 2024 | 15.65 | 16.25 | 15.28 | 15.97 | 15.97 | 1,238,200 |
| 12 Feb 2024 | 16.73 | 16.84 | 16.30 | 16.38 | 16.38 | 1,563,500 |
| 09 Feb 2024 | 17.00 | 17.34 | 16.73 | 16.78 | 16.78 | 2,093,800 |
| 08 Feb 2024 | 16.35 | 16.66 | 16.14 | 16.65 | 16.65 | 1,165,200 |
| 07 Feb 2024 | 16.68 | 16.74 | 16.30 | 16.30 | 16.30 | 1,312,000 |
| 06 Feb 2024 | 16.38 | 16.68 | 16.25 | 16.60 | 16.60 | 650,900 |
| 05 Feb 2024 | 16.41 | 16.64 | 16.34 | 16.35 | 16.35 | 917,800 |
| 02 Feb 2024 | 16.48 | 16.80 | 16.28 | 16.62 | 16.62 | 985,700 |
| 01 Feb 2024 | 16.24 | 16.84 | 16.20 | 16.68 | 16.68 | 1,028,500 |
| 31 Jan 2024 | 16.33 | 16.74 | 16.07 | 16.09 | 16.09 | 1,583,400 |
| 30 Jan 2024 | 16.68 | 16.81 | 16.17 | 16.34 | 16.34 | 1,204,700 |
| 29 Jan 2024 | 16.30 | 16.72 | 16.15 | 16.67 | 16.67 | 939,900 |
| 26 Jan 2024 | 16.24 | 16.32 | 16.00 | 16.25 | 16.25 | 983,000 |
| 25 Jan 2024 | 16.19 | 16.34 | 16.01 | 16.13 | 16.13 | 1,543,100 |
| 24 Jan 2024 | 16.28 | 16.35 | 15.88 | 15.90 | 15.90 | 1,093,000 |
| 23 Jan 2024 | 16.08 | 16.08 | 15.58 | 16.00 | 16.00 | 1,010,300 |
| 22 Jan 2024 | 15.70 | 16.18 | 15.70 | 15.91 | 15.91 | 1,539,200 |
| 19 Jan 2024 | 15.35 | 15.52 | 15.12 | 15.44 | 15.44 | 1,430,400 |
| 18 Jan 2024 | 15.28 | 15.40 | 15.01 | 15.28 | 15.28 | 952,100 |
| 17 Jan 2024 | 14.79 | 15.16 | 14.68 | 15.11 | 15.11 | 1,256,600 |
| 16 Jan 2024 | 14.77 | 15.22 | 14.57 | 15.05 | 15.05 | 2,307,600 |
| 12 Jan 2024 | 15.10 | 15.45 | 14.84 | 14.94 | 14.94 | 1,596,900 |
| 11 Jan 2024 | 14.93 | 15.11 | 14.79 | 14.95 | 14.95 | 1,114,500 |
| 10 Jan 2024 | 14.78 | 15.00 | 14.52 | 14.97 | 14.97 | 1,176,500 |
| 09 Jan 2024 | 14.72 | 15.13 | 14.60 | 14.77 | 14.77 | 1,115,300 |
| 08 Jan 2024 | 14.12 | 15.16 | 14.07 | 14.99 | 14.99 | 2,218,200 |
| 05 Jan 2024 | 13.92 | 14.10 | 13.62 | 13.74 | 13.74 | 1,891,500 |
| 04 Jan 2024 | 14.10 | 14.38 | 13.98 | 14.09 | 14.09 | 1,074,100 |
| 03 Jan 2024 | 14.65 | 14.65 | 13.99 | 14.11 | 14.11 | 1,610,300 |
| 02 Jan 2024 | 14.82 | 15.05 | 14.57 | 14.85 | 14.85 | 1,300,500 |
| 29 Dec 2023 | 15.26 | 15.47 | 15.07 | 15.11 | 15.11 | 1,273,600 |
| 28 Dec 2023 | 15.27 | 15.48 | 15.12 | 15.36 | 15.36 | 1,120,800 |
| 27 Dec 2023 | 15.35 | 15.42 | 15.11 | 15.31 | 15.31 | 2,079,100 |
| 26 Dec 2023 | 15.14 | 15.39 | 14.97 | 15.34 | 15.34 | 1,296,100 |
| 22 Dec 2023 | 15.14 | 15.24 | 14.83 | 15.09 | 15.09 | 1,260,000 |
| 21 Dec 2023 | 14.75 | 15.04 | 14.65 | 15.03 | 15.03 | 1,587,900 |
| 20 Dec 2023 | 14.41 | 14.87 | 14.29 | 14.50 | 14.50 | 2,437,100 |
| 19 Dec 2023 | 13.94 | 14.50 | 13.49 | 14.46 | 14.46 | 3,451,900 |
| 18 Dec 2023 | 13.36 | 13.84 | 13.22 | 13.55 | 13.55 | 1,417,900 |
| 15 Dec 2023 | 13.98 | 14.01 | 13.33 | 13.43 | 13.43 | 4,046,300 |
| 14 Dec 2023 | 13.60 | 14.38 | 13.46 | 13.91 | 13.91 | 4,142,300 |
| 13 Dec 2023 | 12.60 | 13.47 | 12.55 | 13.40 | 13.40 | 1,789,800 |
| 12 Dec 2023 | 12.64 | 12.69 | 12.40 | 12.61 | 12.61 | 1,172,600 |
| 11 Dec 2023 | 12.74 | 12.77 | 12.49 | 12.66 | 12.66 | 1,234,600 |
| 08 Dec 2023 | 12.46 | 12.87 | 12.45 | 12.71 | 12.71 | 1,345,300 |
| 07 Dec 2023 | 12.51 | 12.66 | 12.34 | 12.57 | 12.57 | 1,516,900 |
| 06 Dec 2023 | 12.93 | 13.01 | 12.47 | 12.52 | 12.52 | 1,476,800 |
| 05 Dec 2023 | 12.64 | 12.95 | 12.45 | 12.81 | 12.81 | 2,396,800 |
| 04 Dec 2023 | 12.51 | 12.85 | 12.49 | 12.75 | 12.75 | 1,473,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.