ATEC

Alphatec Holdings

$3.95 0.05 (1.28%)
11:29 EDT ATEC Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -5.34
Market Cap:       167.41M
EPS:       -0.74
Volume:       73,150
Day's Range:       3.92 - 4.14
52wk Range:       1.18 - 4.79
Previous Close:       3.90
Historical Data for ATEC
Date Open High Low Volume Close Change %
05/23/19 3.81 3.93 3.60 314,221 3.90 0.02   0.52%
05/22/19 3.99 4.07 3.83 327,304 3.88 -0.21   -5.13%
05/21/19 4.21 4.24 4.06 114,618 4.09 -0.13   -3.08%
05/20/19 4.15 4.38 4.11 256,978 4.22 0.07   1.69%
05/17/19 4.45 4.50 4.09 406,000 4.15 -0.29   -6.53%
05/16/19 4.75 4.77 4.25 671,816 4.44 -0.25   -5.33%
05/15/19 4.45 4.79 4.37 760,453 4.69 0.21   4.69%
05/14/19 4.15 4.49 3.96 1,037,986 4.48 0.36   8.74%
05/13/19 4.00 4.15 3.77 456,660 4.12 0.04   0.98%
05/10/19 3.85 4.14 3.66 644,900 4.08 0.29   7.65%
05/09/19 3.90 3.96 3.64 324,745 3.79 -0.08   -2.07%
05/08/19 3.77 3.95 3.67 273,849 3.87 0.14   3.75%
05/07/19 3.65 3.84 3.53 202,796 3.73 0.11   3.04%
05/06/19 3.74 3.76 3.54 202,913 3.62 -0.14   -3.72%
05/03/19 3.57 3.84 3.52 165,300 3.76 0.20   5.61%
05/02/19 3.98 4.00 3.42 432,181 3.57 -0.38   -9.64%
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%

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!