ATEC

Alphatec Holdings

$3.95 0.04 (1.15%)
11:40 EDT ATEC Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -5.33
Market Cap:       167.20M
EPS:       -0.74
Volume:       73,450
Day's Range:       3.92 - 4.14
52wk Range:       1.18 - 4.79
Previous Close:       2.07
Historical Data for ATEC
Date Open High Low Volume Close Change %
05/01/17 2.06 2.08 1.99 25,085 2.07 0.04   1.97%
04/28/17 2.11 2.11 1.99 32,317 2.03 -0.10   -4.69%
04/27/17 2.10 2.17 2.01 73,968 2.13 0.10   4.93%
04/26/17 1.98 2.06 1.95 46,332 2.03 0.05   2.53%
04/25/17 1.99 2.06 1.98 81,345 1.98 0.02   1.02%
04/24/17 2.00 2.02 1.96 27,400 1.96 -0.04   -2.00%
04/21/17 1.97 2.02 1.95 92,999 2.00 0.00   0.00%
04/20/17 2.00 2.06 1.98 154,537 2.00 0.01   0.50%
04/19/17 1.97 2.04 1.96 121,121 1.99 -0.03   -1.49%
04/18/17 2.03 2.11 1.93 128,585 2.02 -0.06   -2.88%
04/17/17 2.15 2.19 2.04 423,905 2.08 -0.05   -2.35%
04/13/17 2.19 2.19 2.04 185,260 2.13 -0.08   -3.62%
04/12/17 2.17 2.49 2.12 200,548 2.21 0.02   0.91%
04/11/17 2.15 2.21 2.13 88,915 2.19 0.03   1.39%
04/10/17 2.15 2.19 2.15 79,288 2.16 0.04   1.89%
04/07/17 2.24 2.40 2.10 179,877 2.12 -0.07   -3.20%
04/06/17 2.15 2.21 2.13 68,012 2.19 0.02   0.92%
04/05/17 2.11 2.28 2.11 154,947 2.17 0.07   3.33%
04/04/17 2.34 2.42 2.10 90,656 2.10 -0.26   -11.02%
04/03/17 2.32 2.44 2.30 172,288 2.36 0.03   1.29%
03/31/17 2.41 2.41 2.26 136,748 2.33 -0.08   -3.32%
03/30/17 2.40 2.64 2.25 692,649 2.41 0.01   0.42%
03/29/17 2.10 2.40 2.10 161,393 2.40 0.27   12.68%
03/28/17 2.10 2.15 2.06 52,879 2.13 0.05   2.40%
03/27/17 2.18 2.18 2.02 39,763 2.08 -0.11   -5.02%
03/24/17 2.09 2.21 2.01 96,360 2.19 0.12   5.80%
03/23/17 2.44 2.50 1.96 426,244 2.07 -0.61   -22.76%
03/22/17 2.77 2.95 2.65 146,690 2.68 -0.12   -4.29%
03/21/17 2.91 3.01 2.70 66,527 2.80 -0.07   -2.44%
03/20/17 3.14 3.14 2.83 173,029 2.87 -0.30   -9.46%
03/17/17 3.29 3.32 3.15 128,657 3.17 -0.13   -3.94%
03/16/17 3.75 3.75 3.20 165,184 3.30 -0.51   -13.39%
03/15/17 3.92 3.92 3.71 25,404 3.81 -0.12   -3.05%
03/14/17 3.62 4.20 3.62 8,733 3.93 0.32   8.86%
03/13/17 3.54 3.86 3.44 33,511 3.61 0.07   1.98%
03/10/17 3.57 3.70 3.31 12,023 3.54 -0.03   -0.84%
03/09/17 3.61 3.76 3.40 24,030 3.57 -0.08   -2.19%
03/08/17 4.03 4.11 3.61 83,882 3.65 -0.37   -9.20%
03/07/17 4.04 4.35 3.81 87,395 4.02 -0.08   -1.95%
03/06/17 4.55 4.55 3.75 190,554 4.10 -0.48   -10.48%
03/03/17 3.93 5.80 3.93 1,000,087 4.58 0.68   17.44%
03/02/17 3.55 4.14 3.39 102,560 3.90 0.36   10.17%
03/01/17 3.32 3.73 3.25 68,730 3.54 0.17   5.04%
02/28/17 3.60 3.68 3.27 62,612 3.37 -0.20   -5.60%
02/27/17 3.60 3.74 3.24 117,144 3.57 0.02   0.56%
02/24/17 3.44 3.65 3.25 97,699 3.55 0.28   8.56%
02/23/17 3.19 3.34 2.81 55,246 3.27 0.15   4.81%
02/22/17 3.11 3.25 3.06 39,654 3.12 0.03   0.97%
02/21/17 3.09 3.10 2.93 28,250 3.09 0.18   6.19%
02/17/17 0.00 2.91 2.91 0 2.91 0.02   0.69%
02/16/17 2.94 2.98 2.88 12,041 2.89 -0.09   -3.02%
02/15/17 2.95 3.15 2.90 37,085 2.98 0.05   1.71%
02/14/17 3.09 3.09 2.89 21,910 2.93 -0.05   -1.68%
02/13/17 2.90 3.06 2.90 31,687 2.98 0.06   2.05%
02/10/17 2.95 3.05 2.82 5,213 2.92 -0.03   -1.02%
02/09/17 2.94 3.18 2.81 93,006 2.95 -0.04   -1.34%
02/08/17 2.92 2.99 2.83 26,174 2.99 0.07   2.40%
02/07/17 2.90 2.96 2.90 13,135 2.92 0.04   1.39%
02/06/17 3.02 3.02 2.88 7,826 2.88 -0.12   -4.00%
02/03/17 3.02 3.10 2.82 38,182 3.00 -0.04   -1.32%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!