Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Alphatec Holdings, Inc. - Common Stock (NQ: ATEC )

10.74 -0.14 (-1.29%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	10.97	11.17	10.74	10.74	753,834	-0.14(-1.29%)
Feb 13, 2025	10.79	10.94	10.67	10.88	660,689	+0.20(+1.87%)
Feb 12, 2025	10.83	10.97	10.65	10.68	970,848	-0.27(-2.47%)
Feb 11, 2025	10.78	11.13	10.78	10.95	1,018,147	+0.10(+0.92%)
Feb 10, 2025	11.30	11.30	10.44	10.85	1,965,306	-0.51(-4.49%)
Feb 07, 2025	11.40	11.46	11.14	11.36	998,281	-0.06(-0.53%)
Feb 06, 2025	11.87	11.87	11.30	11.42	1,491,049	-0.53(-4.44%)
Feb 05, 2025	12.16	12.20	11.80	11.95	1,334,904	-0.19(-1.57%)
Feb 04, 2025	11.35	12.24	11.35	12.14	1,708,970	+0.68(+5.93%)
Feb 03, 2025	11.51	11.61	11.26	11.46	1,371,144	-0.33(-2.80%)
Jan 31, 2025	11.90	12.01	11.60	11.79	1,492,424	+0.04(+0.34%)
Jan 30, 2025	12.05	12.15	11.51	11.75	1,752,033	-0.31(-2.57%)
Jan 29, 2025	11.54	12.22	11.43	12.06	2,714,241	+0.61(+5.33%)
Jan 28, 2025	11.20	11.53	10.99	11.45	1,474,005	+0.32(+2.88%)
Jan 27, 2025	11.01	11.56	11.00	11.13	2,449,636	+0.12(+1.09%)
Jan 24, 2025	11.65	11.65	10.99	11.01	1,741,456	-0.66(-5.66%)
Jan 23, 2025	11.38	11.71	11.29	11.67	1,276,798	+0.29(+2.55%)
Jan 22, 2025	11.57	11.68	11.32	11.38	1,596,762	-0.23(-1.98%)
Jan 21, 2025	11.73	12.03	11.56	11.61	2,061,596	+0.04(+0.35%)
Jan 17, 2025	11.35	11.62	11.16	11.57	1,090,441	+0.28(+2.48%)
Jan 16, 2025	11.30	11.41	10.94	11.29	1,462,439	-0.06(-0.53%)
Jan 15, 2025	11.31	11.51	10.92	11.35	2,028,477	+0.23(+2.07%)
Jan 14, 2025	11.04	11.18	10.81	11.12	2,321,717	+0.24(+2.21%)
Jan 13, 2025	10.40	11.44	10.01	10.88	5,131,633	+0.91(+9.13%)
Jan 10, 2025	9.530	10.00	9.320	9.970	1,284,691	+0.31(+3.21%)
Jan 08, 2025	9.290	9.820	9.090	9.660	3,372,850	+0.31(+3.32%)
Jan 07, 2025	9.480	9.650	9.310	9.350	1,576,015	-0.02(-0.21%)
Jan 06, 2025	9.350	9.575	9.240	9.370	974,115	+0.00(+0.00%)
Jan 03, 2025	8.920	9.455	8.820	9.370	822,373	+0.31(+3.42%)
Jan 02, 2025	9.230	9.530	8.860	9.060	938,757	-0.12(-1.31%)
Dec 31, 2024				9.180	0	+0.10(+1.10%)
Dec 30, 2024	9.080	9.240	8.950	9.080	783,055	-0.11(-1.20%)
Dec 27, 2024	9.280	9.425	8.995	9.190	737,158	-0.14(-1.50%)
Dec 26, 2024	9.160	9.415	9.025	9.330	1,062,565	+0.10(+1.08%)
Dec 24, 2024	9.190	9.410	9.000	9.230	499,810	+0.11(+1.21%)
Dec 23, 2024	9.370	9.470	9.100	9.120	923,567	-0.23(-2.46%)
Dec 20, 2024	8.730	9.420	8.700	9.350	2,057,502	+0.45(+5.00%)
Dec 19, 2024	8.900	9.160	8.835	8.905	1,217,840	+0.08(+0.96%)
Dec 18, 2024	9.590	9.760	8.695	8.820	1,641,359	-0.70(-7.35%)
Dec 17, 2024	9.380	9.580	9.260	9.520	1,109,478	+0.05(+0.53%)
Dec 16, 2024	9.600	9.600	9.250	9.470	1,400,503	-0.15(-1.56%)
Dec 13, 2024	9.710	9.725	9.370	9.620	771,119	-0.08(-0.82%)
Dec 12, 2024	9.760	9.840	9.465	9.700	844,577	+0.01(+0.10%)
Dec 11, 2024	9.750	9.850	9.480	9.690	1,687,452	+0.04(+0.41%)
Dec 10, 2024	9.710	9.870	9.480	9.650	1,661,326	+0.04(+0.42%)
Dec 09, 2024	9.750	9.810	9.270	9.610	1,066,653	-0.02(-0.16%)
Dec 06, 2024	9.630	9.880	9.480	9.625	1,196,167	+0.04(+0.36%)
Dec 05, 2024	10.00	10.03	9.570	9.590	2,039,157	-0.46(-4.58%)
Dec 04, 2024	9.980	10.42	9.900	10.05	1,599,044	+0.05(+0.50%)
Dec 03, 2024	10.03	10.19	9.810	10.00	1,730,394	-0.21(-2.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Alphatec Holdings, Inc. - Common Stock (NQ: ATEC )

Historical Prices