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:       314,200
Day's Range:       3.60 - 3.93
52wk Range:       1.18 - 4.79
Previous Close:       3.94
Historical Data for ATEC
Date Open High Low Volume Close Change %
05/01/19 4.17 4.17 3.81 731,997 3.94 -0.31   -7.29%
04/30/19 3.75 4.25 3.63 1,661,863 4.25 0.60   16.44%
04/29/19 3.15 3.65 3.07 479,231 3.65 0.50   15.87%
04/26/19 3.00 3.19 2.92 267,700 3.15 0.16   5.35%
04/25/19 2.92 3.05 2.80 180,132 2.99 0.07   2.40%
04/24/19 2.82 3.00 2.77 188,075 2.92 0.11   3.91%
04/23/19 2.76 2.85 2.72 124,590 2.81 0.01   0.36%
04/22/19 2.71 2.81 2.67 71,516 2.80 0.10   3.70%
04/18/19 2.69 2.73 2.67 44,100 2.70 0.02   0.75%
04/17/19 2.72 2.72 2.67 69,378 2.68 -0.04   -1.47%
04/16/19 2.67 2.76 2.66 152,916 2.72 0.00   0.00%
04/15/19 2.69 2.74 2.62 142,776 2.72 0.07   2.64%
04/12/19 2.70 2.82 2.65 138,700 2.65 -0.07   -2.57%
04/11/19 2.67 2.85 2.62 105,621 2.72 0.05   1.87%
04/10/19 2.62 2.71 2.53 80,575 2.67 0.07   2.69%
04/09/19 2.65 2.76 2.51 112,157 2.60 -0.03   -1.14%
04/08/19 2.67 2.72 2.57 125,536 2.63 -0.02   -0.75%
04/05/19 2.71 2.84 2.60 105,500 2.65 -0.05   -1.85%
04/04/19 2.67 2.87 2.67 170,860 2.70 -0.03   -1.10%
04/03/19 2.75 2.89 2.63 215,236 2.73 -0.01   -0.36%
04/02/19 2.70 2.74 2.61 368,246 2.74 0.04   1.48%
04/01/19 2.69 2.77 2.60 117,681 2.70 0.05   1.89%
03/29/19 2.60 2.74 2.53 160,400 2.65 0.07   2.71%
03/28/19 2.74 2.75 2.57 115,971 2.58 -0.18   -6.52%
03/27/19 2.75 2.80 2.71 150,976 2.76 0.01   0.36%
03/26/19 2.67 2.80 2.61 197,232 2.75 0.08   3.00%
03/25/19 2.64 2.71 2.51 233,651 2.67 0.03   1.14%
03/22/19 2.70 2.70 2.52 339,900 2.64 -0.06   -2.22%
03/21/19 2.76 2.81 2.70 116,835 2.70 -0.08   -2.88%
03/20/19 2.74 2.78 2.65 143,600 2.78 0.04   1.46%
03/19/19 2.79 2.85 2.74 189,351 2.74 -0.01   -0.36%
03/18/19 2.90 2.93 2.72 205,966 2.75 -0.17   -5.82%
03/15/19 2.90 2.93 2.74 260,800 2.92 0.02   0.69%
03/14/19 2.73 2.91 2.65 309,975 2.90 0.20   7.41%
03/13/19 2.62 2.75 2.62 492,473 2.70 0.17   6.72%
03/12/19 2.60 2.60 2.30 541,720 2.53 -0.07   -2.69%
03/11/19 2.48 2.71 2.40 517,585 2.60 0.11   4.42%
03/08/19 2.26 2.52 2.18 812,600 2.49 0.16   6.87%
03/07/19 2.17 2.45 2.07 805,834 2.33 0.16   7.37%
03/06/19 2.15 2.32 2.05 718,307 2.17 0.05   2.36%
03/05/19 1.97 2.15 1.92 670,697 2.12 0.10   4.95%
03/04/19 1.65 2.11 1.64 1,460,274 2.02 0.41   25.47%
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%
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%
11/02/18 3.08 3.25 3.08 141,700 3.17 0.08   2.59%
11/01/18 3.05 3.20 3.05 45,553 3.09 0.09   3.00%
10/31/18 3.02 3.03 3.00 15,944 3.00 0.01   0.33%
10/30/18 3.00 3.00 2.95 41,098 2.99 -0.02   -0.66%
10/29/18 3.01 3.05 2.97 67,659 3.01 0.03   1.01%
10/26/18 2.95 3.00 2.95 49,900 2.98 0.03   1.02%
10/25/18 3.08 3.08 2.95 47,722 2.95 -0.13   -4.22%
10/24/18 3.08 3.15 2.98 53,352 3.08 0.01   0.33%
10/23/18 3.17 3.22 3.02 58,198 3.07 -0.14   -4.36%
10/22/18 3.25 3.31 3.00 161,978 3.21 0.08   2.56%
10/19/18 3.18 3.25 3.00 41,000 3.13 -0.05   -1.57%
10/18/18 3.29 3.38 3.12 56,512 3.18 -0.10   -3.05%
10/17/18 3.29 3.37 3.18 108,049 3.28 0.07   2.18%
10/16/18 3.10 3.33 3.03 160,667 3.21 0.14   4.56%
10/15/18 3.08 3.14 2.90 76,361 3.07 0.02   0.66%
10/12/18 2.98 3.06 2.96 32,100 3.05 0.10   3.39%
10/11/18 2.95 2.98 2.80 184,805 2.95 0.00   0.00%
10/10/18 3.01 3.09 2.95 49,513 2.95 -0.05   -1.67%
10/09/18 2.97 3.27 2.97 45,685 3.00 0.00   0.00%
10/08/18 3.08 3.08 2.91 64,985 3.00 -0.05   -1.64%
10/05/18 3.09 3.19 3.00 31,500 3.05 0.01   0.33%
10/04/18 3.07 3.11 3.00 43,438 3.04 -0.03   -0.98%
10/03/18 3.03 3.20 2.97 119,107 3.07 0.03   0.99%
10/02/18 3.15 3.30 3.01 107,914 3.04 -0.07   -2.25%
10/01/18 3.35 3.35 3.10 225,742 3.11 -0.26   -7.72%
09/28/18 3.39 3.48 3.35 66,100 3.37 -0.02   -0.59%
09/27/18 3.30 3.44 3.30 73,962 3.39 0.10   3.04%
09/26/18 3.32 3.42 3.27 133,328 3.29 0.02   0.61%
09/25/18 3.29 3.40 3.21 149,405 3.27 0.01   0.31%
09/24/18 3.22 3.35 3.20 166,845 3.26 0.00   0.00%
09/21/18 3.22 3.29 3.13 346,100 3.26 0.05   1.56%
09/20/18 3.31 3.38 3.20 170,617 3.21 -0.09   -2.73%
09/19/18 3.30 3.40 3.30 103,039 3.30 0.01   0.30%
09/18/18 3.35 3.41 3.29 82,916 3.29 -0.05   -1.50%
09/17/18 3.32 3.40 3.26 102,584 3.34 0.03   0.91%
09/14/18 3.43 3.48 3.30 117,200 3.31 -0.13   -3.78%
09/13/18 3.30 3.48 3.29 131,404 3.44 0.18   5.52%
09/12/18 3.21 3.44 3.20 58,791 3.26 0.05   1.56%
09/11/18 3.18 3.31 3.07 243,333 3.21 0.04   1.26%
09/10/18 3.22 3.27 3.15 58,311 3.17 -0.04   -1.25%
09/07/18 3.29 3.32 3.20 65,100 3.21 -0.09   -2.73%
09/06/18 3.30 3.35 3.20 296,873 3.30 0.04   1.23%
09/05/18 3.40 3.47 3.14 120,415 3.26 -0.15   -4.40%
09/04/18 3.47 3.48 3.38 165,166 3.41 -0.10   -2.85%
08/31/18 0.00 3.51 3.51 0 3.51 -0.09   -2.50%
08/30/18 3.65 3.72 3.52 114,065 3.60 -0.03   -0.83%
08/29/18 3.47 3.71 3.44 284,633 3.63 0.14   4.01%
08/28/18 3.60 3.64 3.32 172,557 3.49 -0.10   -2.79%
08/27/18 3.77 3.80 3.50 406,772 3.59 -0.16   -4.27%
08/24/18 3.94 3.95 3.73 138,900 3.75 -0.14   -3.60%
08/23/18 3.85 3.95 3.72 146,080 3.89 0.04   1.04%
08/22/18 3.80 3.92 3.80 205,100 3.85 0.08   2.12%
08/21/18 3.51 3.90 3.51 263,351 3.77 0.21   5.90%
08/20/18 3.55 3.70 3.36 231,745 3.56 0.00   0.00%
08/17/18 3.30 3.61 3.30 311,500 3.56 0.23   6.91%
08/16/18 3.27 3.36 3.23 49,047 3.33 0.02   0.60%
08/15/18 3.21 3.32 3.20 125,033 3.31 0.06   1.85%
08/14/18 3.29 3.32 3.22 121,184 3.25 0.00   0.00%
08/13/18 3.20 3.29 3.15 74,177 3.25 0.01   0.31%
08/10/18 3.12 3.30 3.10 201,700 3.24 0.13   4.18%
08/09/18 3.09 3.13 3.04 10,828 3.11 0.00   0.00%
08/08/18 3.16 3.20 3.10 109,783 3.11 -0.04   -1.27%
08/07/18 3.01 3.16 2.99 241,325 3.15 0.15   5.00%
08/06/18 2.87 3.03 2.87 136,985 3.00 0.13   4.53%
08/03/18 2.74 2.98 2.58 318,300 2.87 0.13   4.74%
08/02/18 2.74 2.85 2.74 190,281 2.74 0.00   0.00%
08/01/18 2.71 2.81 2.66 235,613 2.74 0.04   1.48%
07/31/18 2.67 2.74 2.67 45,884 2.70 0.01   0.37%
07/30/18 2.80 2.81 2.60 148,585 2.69 -0.10   -3.58%
07/27/18 2.80 2.82 2.75 133,900 2.79 0.01   0.36%
07/26/18 2.80 2.85 2.71 40,876 2.78 -0.02   -0.71%
07/25/18 2.81 2.81 2.66 48,430 2.80 0.00   0.00%
07/24/18 2.80 2.88 2.80 87,585 2.80 0.00   0.00%
07/23/18 2.89 2.89 2.80 42,386 2.80 -0.09   -3.11%
07/20/18 2.90 2.96 2.80 66,202 2.89 0.06   2.12%
07/19/18 2.75 2.93 2.75 92,427 2.83 0.10   3.66%
07/18/18 2.71 2.85 2.65 90,417 2.73 0.04   1.49%
07/17/18 2.79 2.81 2.55 388,465 2.69 -0.15   -5.28%
07/16/18 2.84 2.92 2.80 81,349 2.84 0.05   1.79%
07/13/18 2.91 2.91 2.77 57,320 2.79 -0.08   -2.79%
07/12/18 0.00 2.89 2.80 50,026 2.87 0.06   2.14%
07/11/18 2.83 2.91 2.72 98,167 2.81 0.00   0.00%
07/10/18 2.84 2.90 2.78 62,540 2.81 -0.02   -0.71%
07/09/18 2.85 3.06 2.78 101,201 2.83 -0.01   -0.35%
07/06/18 2.82 2.84 2.72 76,599 2.84 -0.01   -0.35%
07/05/18 2.77 2.87 2.72 73,723 2.85 0.08   2.89%
07/03/18 0.00 2.77 2.77 0 2.77 -0.09   -3.15%
07/02/18 2.99 3.00 2.83 81,123 2.86 -0.12   -4.03%
06/29/18 2.97 3.13 2.90 102,829 2.98 0.03   1.02%
06/28/18 2.88 3.02 2.87 147,518 2.95 0.11   3.87%
06/27/18 2.94 2.97 2.79 128,465 2.84 -0.11   -3.73%
06/26/18 2.84 3.08 2.79 211,992 2.95 0.13   4.61%
06/25/18 2.93 2.93 2.66 242,898 2.82 -0.13   -4.41%
06/22/18 2.91 3.00 2.83 204,951 2.95 0.06   2.08%
06/21/18 2.90 2.99 2.84 135,873 2.89 0.06   2.12%
06/20/18 2.96 3.01 2.74 255,126 2.83 -0.11   -3.74%
06/19/18 3.00 3.01 2.86 216,826 2.94 -0.07   -2.33%
06/18/18 3.43 3.45 3.00 345,837 3.01 -0.41   -11.99%
06/15/18 0.00 3.57 3.38 68,911 3.42 -0.13   -3.66%
06/14/18 3.60 3.62 3.47 94,423 3.55 0.11   3.20%
06/13/18 3.40 3.57 3.39 206,879 3.44 0.06   1.78%
06/12/18 3.41 3.41 3.35 89,443 3.38 -0.03   -0.88%
06/11/18 3.48 3.55 3.40 100,609 3.41 -0.05   -1.45%
06/08/18 3.80 3.80 3.41 387,099 3.46 -0.36   -9.42%
06/07/18 3.91 3.91 3.80 26,114 3.82 -0.07   -1.80%
06/06/18 3.86 3.94 3.81 16,643 3.89 0.02   0.52%
06/05/18 3.92 3.96 3.83 49,423 3.87 -0.03   -0.77%
06/04/18 4.00 4.00 3.90 39,715 3.90 -0.08   -2.01%
06/01/18 3.83 4.01 3.83 126,841 3.98 0.15   3.92%
05/31/18 3.76 3.90 3.76 25,014 3.83 0.05   1.32%
05/30/18 3.90 4.00 3.77 60,077 3.78 -0.08   -2.07%
05/29/18 3.93 3.99 3.86 24,687 3.86 -0.07   -1.78%
05/25/18 0.00 3.93 3.93 0 3.93 0.02   0.51%
05/24/18 3.91 3.99 3.79 37,033 3.91 -0.01   -0.26%
05/23/18 3.90 3.99 3.88 41,761 3.92 0.02   0.51%
05/22/18 3.99 4.08 3.85 133,513 3.90 -0.09   -2.26%
05/21/18 3.75 3.99 3.75 111,801 3.99 0.26   6.97%
05/18/18 3.63 3.86 3.63 97,059 3.73 0.06   1.63%
05/17/18 3.68 3.69 3.63 125,902 3.67 0.01   0.27%
05/16/18 3.45 3.84 3.45 174,927 3.66 0.19   5.48%
05/15/18 3.38 3.47 3.29 52,558 3.47 0.07   2.06%
05/14/18 3.50 3.50 3.27 64,345 3.40 -0.03   -0.87%
05/11/18 3.70 3.70 3.40 145,303 3.43 -0.26   -7.05%
05/10/18 3.55 3.70 3.50 96,405 3.69 0.19   5.43%
05/09/18 3.57 3.65 3.48 67,199 3.50 -0.06   -1.69%
05/08/18 3.61 3.61 3.55 23,436 3.56 -0.08   -2.20%
05/07/18 3.81 3.91 3.61 66,741 3.64 -0.11   -2.93%
05/04/18 3.82 3.91 3.75 31,154 3.75 -0.05   -1.32%
05/03/18 3.90 3.92 3.73 120,921 3.80 -0.08   -2.06%

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!