Alphatec Holdings Inc. Common Stockのデータ

Alphatec Holdings Inc. Common Stockの基本情報

名前 Alphatec Holdings Inc. Common Stock
ティッカー ATEC
国 United States
上場年 2006.0
セクター Health Care

Alphatec Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.75 16.1 16.5 16.67 333100.0 16.67
2021-02-12 16.62 15.92 16.16 16.41 268700.0 16.41
2021-02-11 16.36 15.69 16.0 16.2 436800.0 16.2
2021-02-10 16.07 15.45 15.99 16.01 502300.0 16.01
2021-02-09 15.9 15.09 15.81 15.81 398000.0 15.81
2021-02-08 16.25 15.5 16.08 15.73 441200.0 15.73
2021-02-05 16.01 15.42 15.47 15.97 490900.0 15.97
2021-02-04 15.67 14.56 14.95 15.21 490800.0 15.21
2021-02-03 16.0 14.9 15.8 14.9 469900.0 14.9
2021-02-02 15.87 15.0 15.2 15.6 828700.0 15.6
2021-02-01 15.2 14.61 15.12 15.1 316100.0 15.1
2021-01-29 15.15 14.5 15.14 14.88 690300.0 14.88
2021-01-28 15.26 14.23 14.3 14.89 706200.0 14.89
2021-01-27 14.73 14.1 14.24 14.15 631800.0 14.15
2021-01-26 15.1 14.43 15.0 14.6 582000.0 14.6
2021-01-25 15.1 14.1 14.86 14.92 996600.0 14.92
2021-01-22 14.84 14.25 14.4 14.81 452100.0 14.81
2021-01-21 14.87 14.43 14.87 14.56 460500.0 14.56
2021-01-20 14.87 14.28 14.5 14.87 541300.0 14.87
2021-01-19 14.85 14.21 14.44 14.34 903200.0 14.34
2021-01-15 14.69 13.92 14.21 14.25 695300.0 14.25
2021-01-14 14.72 13.74 14.0 14.63 1005900.0 14.63
2021-01-13 14.04 13.6 13.8 13.99 856400.0 13.99
2021-01-12 13.96 13.0 13.1 13.73 943700.0 13.73
2021-01-11 13.6 12.98 13.11 13.13 355300.0 13.13
2021-01-08 13.65 12.96 13.42 13.38 694800.0 13.38
2021-01-07 14.26 13.33 13.9 13.36 697600.0 13.36
2021-01-06 14.45 13.75 14.05 13.9 590900.0 13.9
2021-01-05 14.29 13.91 13.94 14.1 583200.0 14.1
2021-01-04 14.75 13.27 14.3 14.04 1210600.0 14.04
2020-12-31 14.9 14.4 14.55 14.52 956000.0 14.52
2020-12-30 14.76 14.16 14.16 14.47 656000.0 14.47
2020-12-29 14.47 13.75 14.36 14.18 528400.0 14.18
2020-12-28 14.97 14.22 14.39 14.34 633100.0 14.34
2020-12-24 14.42 13.91 14.13 14.1 290000.0 14.1
2020-12-23 14.67 13.98 14.5 14.11 788900.0 14.11
2020-12-22 14.73 13.75 13.75 14.48 822300.0 14.48
2020-12-21 14.21 13.16 13.77 13.72 1073600.0 13.72
2020-12-18 14.39 13.69 13.79 13.91 4985600.0 13.91
2020-12-17 13.98 12.58 12.67 13.48 1556900.0 13.48
2020-12-16 12.59 11.96 12.43 12.52 912800.0 12.52
2020-12-15 12.7 11.69 11.85 12.34 1114000.0 12.34
2020-12-14 12.22 11.58 11.61 11.68 625800.0 11.68
2020-12-11 12.3 11.36 12.04 11.59 678500.0 11.59
2020-12-10 12.1 11.33 11.52 12.05 568700.0 12.05
2020-12-09 12.3 11.36 12.14 11.62 860200.0 11.62
2020-12-08 12.29 11.6 11.97 12.12 1335800.0 12.12
2020-12-07 11.97 11.41 11.59 11.89 1189900.0 11.89
2020-12-04 11.4 10.6 10.96 11.34 926000.0 11.34
2020-12-03 11.04 10.33 10.44 10.94 775100.0 10.94
2020-12-02 10.5 10.05 10.23 10.46 702800.0 10.46
2020-12-01 10.71 10.2 10.68 10.23 575700.0 10.23
2020-11-30 10.65 9.77 10.57 10.5 1370100.0 10.5
2020-11-27 11.28 9.3 11.1 10.6 1650700.0 10.6
2020-11-25 11.51 10.47 10.57 10.95 2145700.0 10.95
2020-11-24 10.88 10.37 10.69 10.57 1237100.0 10.57
2020-11-23 10.97 10.43 10.94 10.55 861200.0 10.55
2020-11-20 10.99 10.23 10.23 10.8 765200.0 10.8
2020-11-19 10.82 10.03 10.61 10.31 754100.0 10.31
2020-11-18 10.78 10.07 10.22 10.57 1151200.0 10.57
2020-11-17 10.48 9.69 9.95 10.22 613800.0 10.22
2020-11-16 10.5 9.88 10.4 9.97 400900.0 9.97
2020-11-13 10.31 9.84 10.03 10.27 489900.0 10.27
2020-11-12 10.08 9.53 9.53 9.91 422400.0 9.91
2020-11-11 9.91 9.26 9.74 9.63 881800.0 9.63
2020-11-10 9.95 9.5 9.83 9.73 719400.0 9.73
2020-11-09 11.0 9.63 10.56 9.82 1519500.0 9.82
2020-11-06 10.47 9.42 9.85 10.16 1855300.0 10.16
2020-11-05 9.71 9.19 9.41 9.38 789700.0 9.38
2020-11-04 9.7 9.0 9.29 9.29 778500.0 9.29
2020-11-03 9.44 8.61 8.63 9.34 720100.0 9.34
2020-11-02 8.69 8.32 8.69 8.49 344800.0 8.49
2020-10-30 9.11 8.38 8.87 8.54 773600.0 8.54
2020-10-29 9.12 8.34 8.46 8.97 628400.0 8.97
2020-10-28 8.72 8.27 8.28 8.46 850700.0 8.46
2020-10-27 9.02 8.37 9.02 8.67 1148600.0 8.67
2020-10-26 9.43 8.77 9.43 8.89 1224100.0 8.89
2020-10-23 9.7 9.17 9.5 9.54 661200.0 9.54
2020-10-22 10.15 8.8 9.86 9.35 1671600.0 9.35
2020-10-21 10.26 9.49 9.98 9.75 995600.0 9.75
2020-10-20 10.59 9.99 10.33 10.0 2246000.0 10.0
2020-10-19 10.79 9.69 10.16 9.88 1717600.0 9.88
2020-10-16 10.36 9.86 10.26 10.11 1868400.0 10.11
2020-10-15 10.85 9.96 9.96 10.28 2947500.0 10.28
2020-10-14 11.38 9.84 10.38 9.97 7345300.0 9.97
2020-10-13 10.59 9.51 9.58 10.25 1782900.0 10.25
2020-10-12 9.77 9.22 9.62 9.75 1383700.0 9.75
2020-10-09 10.1 9.17 9.2 9.68 3541000.0 9.68
2020-10-08 9.55 8.05 8.06 9.42 11222200.0 9.42
2020-10-07 6.97 6.76 6.85 6.88 826300.0 6.88
2020-10-06 6.96 6.72 6.77 6.75 412200.0 6.75
2020-10-05 6.81 6.53 6.53 6.7 288100.0 6.7
2020-10-02 6.59 6.11 6.2 6.51 308200.0 6.51
2020-10-01 6.98 6.26 6.76 6.37 438000.0 6.37
2020-09-30 7.05 6.51 6.88 6.64 501400.0 6.64
2020-09-29 7.24 6.75 6.95 6.87 586200.0 6.87
2020-09-28 7.28 6.8 6.83 6.94 980500.0 6.94
2020-09-25 6.98 6.5 6.5 6.94 1017800.0 6.94
2020-09-24 6.6 6.09 6.16 6.55 808400.0 6.55
2020-09-23 6.31 5.98 6.13 6.19 359300.0 6.19
2020-09-22 6.15 5.89 6.03 6.15 381400.0 6.15
2020-09-21 6.06 5.88 6.0 6.0 297200.0 6.0
2020-09-18 6.29 5.97 6.08 6.17 686600.0 6.17
2020-09-17 6.1 5.91 6.02 5.99 181500.0 5.99
2020-09-16 6.25 5.99 6.14 6.1 230300.0 6.1
2020-09-15 6.37 5.93 6.31 6.08 244200.0 6.08
2020-09-14 6.31 6.05 6.05 6.28 197300.0 6.28
2020-09-11 6.21 5.87 6.14 6.0 153900.0 6.0
2020-09-10 6.23 5.96 6.1 6.14 235400.0 6.14
2020-09-09 6.06 5.69 5.76 6.04 225700.0 6.04
2020-09-08 5.77 5.6 5.67 5.71 143900.0 5.71
2020-09-04 5.88 5.52 5.76 5.72 335800.0 5.72
2020-09-03 6.49 5.81 6.29 5.83 351200.0 5.83
2020-09-02 6.52 5.98 6.49 6.09 527400.0 6.09
2020-09-01 6.59 5.85 5.98 6.5 477200.0 6.5
2020-08-31 6.07 5.87 5.98 5.99 342300.0 5.99
2020-08-28 6.03 5.77 5.92 5.99 241200.0 5.99
2020-08-27 5.86 5.67 5.79 5.84 96600.0 5.84
2020-08-26 5.82 5.58 5.7 5.82 180700.0 5.82
2020-08-25 5.79 5.49 5.79 5.66 474000.0 5.66
2020-08-24 5.8 5.45 5.73 5.77 249700.0 5.77
2020-08-21 5.79 5.58 5.78 5.65 159100.0 5.65
2020-08-20 6.01 5.78 5.82 5.83 197800.0 5.83
2020-08-19 5.97 5.51 5.75 5.87 264100.0 5.87
2020-08-18 5.88 5.72 5.8 5.76 107700.0 5.76
2020-08-17 6.02 5.77 5.9 5.78 260200.0 5.78
2020-08-14 6.05 5.81 5.95 5.89 137600.0 5.89
2020-08-13 6.08 5.79 5.85 6.03 240300.0 6.03
2020-08-12 6.09 5.83 5.93 5.89 300300.0 5.89
2020-08-11 6.42 5.83 6.42 5.86 538700.0 5.86
2020-08-10 6.84 6.16 6.68 6.43 579300.0 6.43
2020-08-07 6.94 5.82 6.05 6.76 1333400.0 6.76
2020-08-06 6.26 5.51 5.51 6.11 680000.0 6.11
2020-08-05 5.56 5.18 5.2 5.55 374900.0 5.55
2020-08-04 5.23 4.96 5.04 5.16 195900.0 5.16
2020-08-03 5.35 4.99 4.99 5.04 462000.0 5.04
2020-07-31 5.13 4.87 5.08 4.97 259000.0 4.97
2020-07-30 5.16 4.91 4.99 5.14 156200.0 5.14
2020-07-29 5.11 4.88 4.88 5.08 191900.0 5.08
2020-07-28 5.2 4.88 5.15 4.88 187200.0 4.88
2020-07-27 5.15 5.0 5.15 5.12 612400.0 5.12
2020-07-24 5.17 4.84 4.95 5.1 197800.0 5.1
2020-07-23 5.08 4.87 4.94 5.05 266800.0 5.05
2020-07-22 5.21 4.93 5.14 4.93 177600.0 4.93
2020-07-21 5.2 5.01 5.11 5.17 285300.0 5.17
2020-07-20 5.13 4.97 5.1 5.06 191300.0 5.06
2020-07-17 5.14 4.91 4.93 5.12 186600.0 5.12
2020-07-16 5.06 4.84 5.06 4.93 234500.0 4.93
2020-07-15 5.26 4.92 5.02 5.11 592000.0 5.11
2020-07-14 4.87 4.52 4.56 4.86 465800.0 4.86
2020-07-13 4.61 4.39 4.5 4.5 228000.0 4.5
2020-07-10 4.6 4.31 4.42 4.45 192900.0 4.45
2020-07-09 4.59 4.37 4.5 4.43 258300.0 4.43
2020-07-08 4.64 4.42 4.55 4.48 319400.0 4.48
2020-07-07 4.76 4.54 4.68 4.55 207400.0 4.55
2020-07-06 5.04 4.68 4.99 4.68 276600.0 4.68
2020-07-02 5.05 4.7 4.8 4.96 319000.0 4.96
2020-07-01 4.82 4.52 4.68 4.7 923600.0 4.7
2020-06-30 4.78 4.58 4.62 4.7 306200.0 4.7
2020-06-29 4.82 4.45 4.46 4.65 310100.0 4.65
2020-06-26 4.68 4.38 4.6 4.4 1247500.0 4.4
2020-06-25 5.0 4.55 4.85 4.6 647600.0 4.6
2020-06-24 5.13 4.85 5.07 4.87 375100.0 4.87
2020-06-23 5.28 5.1 5.25 5.18 318500.0 5.18
2020-06-22 5.24 5.01 5.14 5.16 324400.0 5.16
2020-06-19 5.27 4.89 4.9 5.15 513200.0 5.15
2020-06-18 5.24 4.78 5.24 4.78 308100.0 4.78
2020-06-17 5.16 4.74 5.05 4.88 374800.0 4.88
2020-06-16 5.42 4.99 5.33 5.02 346000.0 5.02
2020-06-15 5.25 4.79 4.92 5.23 292500.0 5.23
2020-06-12 5.23 4.8 4.96 4.96 377400.0 4.96
2020-06-11 5.09 4.68 4.91 4.72 602600.0 4.72
2020-06-10 5.34 5.04 5.33 5.16 347400.0 5.16
2020-06-09 5.43 5.21 5.31 5.33 171700.0 5.33
2020-06-08 5.67 5.3 5.67 5.41 357500.0 5.41
2020-06-05 5.74 5.08 5.65 5.59 823500.0 5.59
2020-06-04 5.72 5.0 5.08 5.47 638200.0 5.47
2020-06-03 4.98 4.64 4.75 4.94 320400.0 4.94
2020-06-02 4.83 4.57 4.62 4.65 250700.0 4.65
2020-06-01 4.67 4.36 4.46 4.57 268400.0 4.57
2020-05-29 4.57 4.32 4.37 4.45 247200.0 4.45
2020-05-28 4.73 4.39 4.72 4.4 178800.0 4.4
2020-05-27 4.72 4.33 4.65 4.68 209200.0 4.68
2020-05-26 4.9 4.55 4.76 4.6 415000.0 4.6
2020-05-22 4.58 4.36 4.48 4.56 150000.0 4.56
2020-05-21 4.5 4.24 4.39 4.47 127100.0 4.47
2020-05-20 4.51 4.28 4.34 4.39 228000.0 4.39
2020-05-19 4.54 4.2 4.54 4.2 491400.0 4.2
2020-05-18 4.57 4.31 4.36 4.56 459300.0 4.56
2020-05-15 4.24 3.99 4.03 4.2 218600.0 4.2
2020-05-14 4.13 3.76 4.01 4.03 640900.0 4.03
2020-05-13 4.5 4.05 4.5 4.06 611800.0 4.06
2020-05-12 4.85 4.33 4.64 4.49 699100.0 4.49
2020-05-11 4.84 4.39 4.77 4.58 365500.0 4.58
2020-05-08 4.98 4.63 4.63 4.88 329600.0 4.88
2020-05-07 4.67 4.33 4.4 4.66 283800.0 4.66
2020-05-06 4.53 4.3 4.39 4.3 213900.0 4.3
2020-05-05 4.61 4.38 4.52 4.43 223800.0 4.43
2020-05-04 4.49 4.29 4.41 4.39 179400.0 4.39
2020-05-01 4.56 4.24 4.35 4.45 490600.0 4.45
2020-04-30 4.93 4.49 4.85 4.53 1046500.0 4.53
2020-04-29 4.98 4.43 4.68 4.91 676300.0 4.91
2020-04-28 4.69 4.03 4.11 4.54 990000.0 4.54
2020-04-27 4.2 3.8 3.87 3.94 767600.0 3.94
2020-04-24 3.85 3.66 3.81 3.83 344900.0 3.83
2020-04-23 3.93 3.76 3.79 3.79 341400.0 3.79
2020-04-22 3.84 3.5 3.59 3.76 561800.0 3.76
2020-04-21 3.61 3.38 3.45 3.53 463400.0 3.53
2020-04-20 3.66 3.46 3.55 3.54 608900.0 3.54
2020-04-17 3.82 3.54 3.81 3.63 569800.0 3.63
2020-04-16 3.86 3.53 3.8 3.58 663800.0 3.58
2020-04-15 4.02 3.76 3.83 3.8 557400.0 3.8
2020-04-14 4.32 4.03 4.05 4.09 651900.0 4.09
2020-04-13 4.01 3.6 3.98 3.93 488900.0 3.93
2020-04-09 4.18 3.78 4.18 3.94 656700.0 3.94
2020-04-08 4.11 3.57 3.64 4.04 829500.0 4.04
2020-04-07 3.74 3.4 3.74 3.57 718700.0 3.57
2020-04-06 3.62 3.3 3.4 3.58 524100.0 3.58
2020-04-03 3.28 3.08 3.2 3.2 481000.0 3.2
2020-04-02 3.34 3.1 3.1 3.22 476100.0 3.22
2020-04-01 3.4 3.02 3.23 3.05 447200.0 3.05
2020-03-31 3.69 3.32 3.57 3.45 743000.0 3.45
2020-03-30 3.73 3.5 3.64 3.6 503600.0 3.6
2020-03-27 3.78 3.3 3.65 3.78 1405200.0 3.78
2020-03-26 3.72 3.08 3.16 3.7 1289200.0 3.7
2020-03-25 3.25 2.71 2.87 3.05 1502100.0 3.05
2020-03-24 3.0 2.52 2.55 2.72 1262800.0 2.72
2020-03-23 2.48 2.19 2.38 2.26 917200.0 2.26
2020-03-20 2.75 2.32 2.51 2.35 1128400.0 2.35
2020-03-19 2.72 2.31 2.34 2.44 1167700.0 2.44
2020-03-18 2.94 2.3 2.82 2.31 1289100.0 2.31
2020-03-17 3.5 2.89 3.46 3.05 1546000.0 3.05
2020-03-16 3.74 3.2 3.51 3.32 1431900.0 3.32
2020-03-13 3.98 3.74 3.84 3.88 1177900.0 3.88
2020-03-12 3.96 3.44 3.75 3.51 1715300.0 3.51
2020-03-11 4.82 4.31 4.72 4.41 860400.0 4.41
2020-03-10 5.25 4.75 5.21 4.8 888400.0 4.8
2020-03-09 5.2 4.74 5.1 4.91 1014600.0 4.91
2020-03-06 5.88 5.36 5.8 5.55 869400.0 5.55
2020-03-05 6.35 5.86 5.96 5.92 575900.0 5.92
2020-03-04 6.17 5.84 6.02 6.06 396600.0 6.06
2020-03-03 6.58 5.8 6.37 5.84 671300.0 5.84
2020-03-02 6.77 6.01 6.01 6.4 1024300.0 6.4
2020-02-28 6.14 4.35 5.15 5.85 947200.0 5.85
2020-02-27 6.36 5.58 6.0 6.26 836900.0 6.26
2020-02-26 6.35 6.02 6.22 6.1 262000.0 6.1
2020-02-25 6.65 6.2 6.58 6.22 382900.0 6.22
2020-02-24 6.61 6.43 6.49 6.56 180300.0 6.56
2020-02-21 6.68 6.51 6.66 6.64 154000.0 6.64
2020-02-20 6.83 6.51 6.8 6.68 290300.0 6.68
2020-02-19 6.93 6.73 6.73 6.8 239400.0 6.8
2020-02-18 6.98 6.68 6.82 6.73 169400.0 6.73