ATEC

Alphatec Holdings

$4.07 0.17 (4.36%)
16:00 EDT ATEC Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -5.50
Market Cap:       172.50M
EPS:       -0.74
Volume:       154,200
Day's Range:       3.92 - 4.15
52wk Range:       1.18 - 4.79
Previous Close:       1.30
Historical Data for ATEC
Date Open High Low Volume Close Change %
02/01/19 1.33 1.38 1.28 926,800 1.30 0.00   0.00%
01/31/19 1.53 1.58 1.20 4,604,601 1.30 -0.23   -15.03%
01/30/19 1.58 1.61 1.50 253,772 1.53 -0.05   -3.15%
01/29/19 1.63 1.64 1.58 75,556 1.59 -0.04   -2.47%
01/28/19 1.67 1.67 1.58 299,076 1.62 0.01   0.62%
01/25/19 1.69 1.70 1.59 120,800 1.61 0.01   0.63%
01/24/19 1.60 1.68 1.58 364,680 1.60 0.01   0.63%
01/23/19 1.66 1.71 1.51 207,584 1.59 -0.06   -3.64%
01/22/19 1.75 1.78 1.62 204,061 1.65 -0.07   -4.07%
01/18/19 1.81 1.81 1.70 109,400 1.72 -0.06   -3.37%
01/17/19 1.84 1.88 1.75 127,941 1.78 -0.04   -2.20%
01/16/19 1.85 1.90 1.78 221,724 1.82 -0.02   -1.09%
01/15/19 1.89 1.93 1.80 198,996 1.84 -0.01   -0.54%
01/14/19 1.96 2.03 1.77 326,604 1.85 -0.10   -5.13%
01/11/19 1.98 2.10 1.95 116,300 1.95 -0.03   -1.52%
01/10/19 2.04 2.09 1.97 198,147 1.98 -0.07   -3.41%
01/09/19 2.08 2.15 2.02 84,372 2.05 0.00   0.00%
01/08/19 2.03 2.14 2.01 106,246 2.05 0.02   0.99%
01/07/19 2.20 2.20 2.01 164,189 2.03 -0.17   -7.73%
01/04/19 2.17 2.36 2.17 82,400 2.20 0.04   1.85%
01/03/19 2.22 2.26 2.16 7,717 2.16 -0.07   -3.14%
01/02/19 2.26 2.28 2.15 32,152 2.23 -0.06   -2.62%
12/31/18 2.41 2.49 2.18 98,000 2.29 0.04   1.78%
12/28/18 2.24 2.35 2.22 37,800 2.25 0.00   0.00%
12/27/18 2.40 2.40 2.20 135,940 2.25 -0.17   -7.02%
12/26/18 2.20 2.52 2.02 196,777 2.42 0.25   11.52%
12/24/18 2.20 2.28 2.12 25,800 2.17 -0.04   -1.81%
12/21/18 2.40 2.41 2.16 148,400 2.21 -0.07   -3.07%
12/20/18 2.40 2.43 2.15 111,639 2.28 -0.11   -4.60%
12/19/18 2.37 2.53 2.37 82,769 2.39 0.01   0.42%
12/18/18 2.41 2.49 2.38 136,167 2.38 -0.07   -2.86%
12/17/18 2.52 2.60 2.40 100,003 2.45 -0.06   -2.39%
12/14/18 2.60 2.62 2.50 44,200 2.51 -0.12   -4.56%
12/13/18 2.55 2.63 2.48 35,975 2.63 0.08   3.14%
12/12/18 2.46 2.60 2.46 47,606 2.55 0.09   3.66%
12/11/18 2.42 2.53 2.40 50,180 2.46 0.04   1.65%
12/10/18 2.55 2.63 2.41 197,616 2.42 -0.20   -7.63%
12/07/18 2.64 2.70 2.56 160,200 2.62 0.00   0.00%
12/06/18 2.62 2.70 2.58 106,731 2.62 -0.07   -2.60%
12/04/18 2.67 2.75 2.62 50,100 2.69 0.06   2.28%
12/03/18 2.76 2.86 2.56 180,300 2.63 -0.08   -2.95%
11/30/18 2.71 2.76 2.64 32,700 2.71 0.01   0.37%
11/29/18 2.67 2.70 2.58 39,388 2.70 0.08   3.05%
11/28/18 2.70 2.75 2.56 68,935 2.62 -0.04   -1.50%
11/27/18 2.75 2.76 2.65 96,290 2.67 -0.09   -3.26%
11/26/18 2.80 2.82 2.75 16,313 2.76 -0.04   -1.43%
11/23/18 2.79 2.81 2.71 1,500 2.80 -0.03   -1.06%
11/21/18 0.00 2.83 2.83 0 2.83 0.02   0.71%
11/20/18 2.87 2.87 2.63 63,871 2.81 0.04   1.44%
11/19/18 2.90 2.92 2.62 106,217 2.77 -0.07   -2.46%
11/16/18 2.93 2.93 2.82 55,800 2.84 -0.08   -2.74%
11/15/18 2.95 2.97 2.87 33,126 2.92 -0.03   -1.02%
11/14/18 2.86 3.15 2.86 135,661 2.95 0.09   3.15%
11/13/18 3.00 3.13 2.75 118,240 2.86 -0.13   -4.35%
11/12/18 3.16 3.16 2.93 49,333 2.99 0.01   0.34%
11/09/18 2.75 3.19 2.70 157,100 2.98 -0.21   -6.58%
11/08/18 3.05 3.34 3.05 91,553 3.19 0.16   5.28%
11/07/18 3.02 3.29 3.01 194,617 3.03 -0.02   -0.66%
11/06/18 3.05 3.12 3.05 23,522 3.05 0.01   0.33%
11/05/18 3.20 3.33 3.02 92,190 3.04 -0.13   -4.10%

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!