ATEC

Alphatec Holdings

$3.90 0.02 (0.52%)
15:59 EDT ATEC Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -5.27
Market Cap:       165.29M
EPS:       -0.74
Volume:       314,221
Day's Range:       3.60 - 3.93
52wk Range:       1.18 - 4.79
Previous Close:       1.61
Historical Data for ATEC
Date Open High Low Volume Close Change %
03/01/19 1.60 1.68 1.56 293,300 1.61 0.02   1.26%
02/28/19 1.60 1.60 1.54 156,011 1.59 -0.01   -0.63%
02/27/19 1.65 1.66 1.54 285,498 1.60 -0.02   -1.23%
02/26/19 1.60 1.64 1.45 903,390 1.62 0.03   1.89%
02/25/19 1.89 2.00 1.51 5,864,887 1.59 0.13   8.90%
02/22/19 1.43 1.46 1.40 198,700 1.46 0.04   2.82%
02/21/19 1.45 1.46 1.41 199,611 1.42 0.02   1.43%
02/20/19 1.42 1.42 1.37 289,453 1.40 0.00   0.00%
02/19/19 1.41 1.43 1.38 257,609 1.40 0.00   0.00%
02/15/19 1.42 1.44 1.40 117,500 1.40 -0.02   -1.41%
02/14/19 1.52 1.52 1.38 192,237 1.42 -0.09   -5.96%
02/13/19 1.62 1.62 1.45 420,864 1.51 -0.07   -4.43%
02/12/19 1.48 1.63 1.40 1,296,811 1.58 0.19   13.67%
02/11/19 1.28 1.45 1.23 873,925 1.39 0.19   15.83%
02/08/19 1.20 1.27 1.18 681,600 1.20 0.01   0.84%
02/07/19 1.28 1.28 1.19 767,950 1.19 -0.09   -7.03%
02/06/19 1.32 1.32 1.26 140,184 1.28 -0.03   -2.29%
02/05/19 1.35 1.37 1.29 421,981 1.31 -0.02   -1.50%
02/04/19 1.33 1.36 1.30 363,770 1.33 0.03   2.31%
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%

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!