NasdaqGS - Delayed Quote • USD
Alphatec Holdings, Inc. (ATEC)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 12.50 | 12.81 | 12.31 | 12.79 | 12.79 | 1,659,700 |
Apr 19, 2024 | 12.27 | 12.79 | 12.27 | 12.54 | 12.54 | 1,331,400 |
Apr 18, 2024 | 12.54 | 12.63 | 12.29 | 12.34 | 12.34 | 2,314,900 |
Apr 17, 2024 | 13.34 | 13.34 | 12.51 | 12.51 | 12.51 | 1,135,700 |
Apr 16, 2024 | 13.04 | 13.20 | 12.85 | 13.19 | 13.19 | 957,500 |
Apr 15, 2024 | 13.44 | 13.50 | 13.07 | 13.10 | 13.10 | 1,065,900 |
Apr 12, 2024 | 13.61 | 13.72 | 13.02 | 13.30 | 13.30 | 1,359,100 |
Apr 11, 2024 | 14.28 | 14.28 | 13.78 | 13.78 | 13.78 | 908,800 |
Apr 10, 2024 | 13.86 | 14.18 | 13.70 | 14.13 | 14.13 | 972,500 |
Apr 9, 2024 | 14.07 | 14.54 | 14.07 | 14.26 | 14.26 | 1,567,100 |
Apr 8, 2024 | 13.88 | 14.16 | 13.69 | 14.00 | 14.00 | 1,072,400 |
Apr 5, 2024 | 13.39 | 13.82 | 13.32 | 13.80 | 13.80 | 1,141,500 |
Apr 4, 2024 | 13.63 | 13.74 | 13.31 | 13.39 | 13.39 | 1,514,400 |
Apr 3, 2024 | 13.50 | 13.75 | 13.37 | 13.50 | 13.50 | 1,613,500 |
Apr 2, 2024 | 13.68 | 13.68 | 13.01 | 13.49 | 13.49 | 2,697,700 |
Apr 1, 2024 | 13.71 | 14.00 | 13.45 | 13.96 | 13.96 | 1,793,500 |
Mar 28, 2024 | 13.88 | 14.18 | 13.74 | 13.79 | 13.79 | 1,603,300 |
Mar 27, 2024 | 13.61 | 14.00 | 13.44 | 13.80 | 13.80 | 5,904,300 |
Mar 26, 2024 | 13.77 | 13.77 | 13.23 | 13.41 | 13.41 | 1,150,700 |
Mar 25, 2024 | 13.36 | 13.66 | 13.31 | 13.61 | 13.61 | 1,606,700 |
Mar 22, 2024 | 13.69 | 13.69 | 12.90 | 13.22 | 13.22 | 2,001,300 |
Mar 21, 2024 | 13.94 | 14.20 | 13.71 | 13.73 | 13.73 | 1,589,400 |
Mar 20, 2024 | 14.65 | 14.88 | 13.63 | 13.78 | 13.78 | 2,102,000 |
Mar 19, 2024 | 13.49 | 14.27 | 13.24 | 14.15 | 14.15 | 1,932,900 |
Mar 18, 2024 | 13.12 | 13.82 | 12.85 | 13.51 | 13.51 | 2,602,000 |
Mar 15, 2024 | 13.24 | 13.44 | 13.03 | 13.09 | 13.09 | 2,274,800 |
Mar 14, 2024 | 13.83 | 13.87 | 13.24 | 13.35 | 13.35 | 1,579,300 |
Mar 13, 2024 | 13.45 | 13.87 | 13.39 | 13.79 | 13.79 | 1,849,900 |
Mar 12, 2024 | 13.15 | 13.42 | 13.04 | 13.33 | 13.33 | 1,725,700 |
Mar 11, 2024 | 12.98 | 13.16 | 12.83 | 13.16 | 13.16 | 2,087,700 |
Mar 8, 2024 | 12.98 | 13.18 | 12.72 | 12.80 | 12.80 | 1,518,700 |
Mar 7, 2024 | 13.15 | 13.23 | 12.71 | 12.89 | 12.89 | 1,650,000 |
Mar 6, 2024 | 12.79 | 13.30 | 12.79 | 13.02 | 13.02 | 2,014,300 |
Mar 5, 2024 | 13.40 | 13.54 | 13.09 | 13.18 | 13.18 | 1,570,700 |
Mar 4, 2024 | 13.60 | 13.64 | 13.23 | 13.49 | 13.49 | 2,036,300 |
Mar 1, 2024 | 13.46 | 13.64 | 13.10 | 13.42 | 13.42 | 2,181,200 |
Feb 29, 2024 | 14.21 | 14.22 | 13.23 | 13.43 | 13.43 | 2,580,400 |
Feb 28, 2024 | 14.46 | 15.01 | 13.50 | 13.98 | 13.98 | 4,295,300 |
Feb 27, 2024 | 15.14 | 15.41 | 14.93 | 15.34 | 15.34 | 2,009,200 |
Feb 26, 2024 | 15.12 | 15.18 | 14.93 | 15.09 | 15.09 | 1,621,700 |
Feb 23, 2024 | 15.16 | 15.69 | 14.88 | 15.27 | 15.27 | 1,542,800 |
Feb 22, 2024 | 15.40 | 15.51 | 15.25 | 15.39 | 15.39 | 1,135,700 |
Feb 21, 2024 | 15.24 | 15.47 | 15.13 | 15.37 | 15.37 | 1,729,900 |
Feb 20, 2024 | 15.22 | 15.43 | 14.97 | 15.40 | 15.40 | 1,208,600 |
Feb 16, 2024 | 15.46 | 15.98 | 15.19 | 15.52 | 15.52 | 1,952,700 |
Feb 15, 2024 | 15.96 | 16.20 | 15.57 | 15.64 | 15.64 | 1,727,900 |
Feb 14, 2024 | 16.16 | 16.23 | 15.60 | 15.79 | 15.79 | 1,754,100 |
Feb 13, 2024 | 15.65 | 16.25 | 15.28 | 15.97 | 15.97 | 1,238,200 |
Feb 12, 2024 | 16.73 | 16.84 | 16.30 | 16.38 | 16.38 | 1,563,500 |
Feb 9, 2024 | 17.00 | 17.34 | 16.73 | 16.78 | 16.78 | 2,093,800 |
Feb 8, 2024 | 16.35 | 16.66 | 16.14 | 16.65 | 16.65 | 1,165,200 |
Feb 7, 2024 | 16.68 | 16.74 | 16.30 | 16.30 | 16.30 | 1,312,000 |
Feb 6, 2024 | 16.38 | 16.68 | 16.25 | 16.60 | 16.60 | 650,900 |
Feb 5, 2024 | 16.41 | 16.64 | 16.34 | 16.35 | 16.35 | 917,800 |
Feb 2, 2024 | 16.48 | 16.80 | 16.28 | 16.62 | 16.62 | 985,700 |
Feb 1, 2024 | 16.24 | 16.84 | 16.20 | 16.68 | 16.68 | 1,028,500 |
Jan 31, 2024 | 16.33 | 16.74 | 16.07 | 16.09 | 16.09 | 1,583,400 |
Jan 30, 2024 | 16.68 | 16.81 | 16.17 | 16.34 | 16.34 | 1,204,700 |
Jan 29, 2024 | 16.30 | 16.72 | 16.15 | 16.67 | 16.67 | 939,900 |
Jan 26, 2024 | 16.24 | 16.32 | 16.00 | 16.25 | 16.25 | 983,000 |
Jan 25, 2024 | 16.19 | 16.34 | 16.01 | 16.13 | 16.13 | 1,543,100 |
Jan 24, 2024 | 16.28 | 16.35 | 15.88 | 15.90 | 15.90 | 1,093,000 |
Jan 23, 2024 | 16.08 | 16.08 | 15.58 | 16.00 | 16.00 | 1,010,300 |
Jan 22, 2024 | 15.70 | 16.18 | 15.70 | 15.91 | 15.91 | 1,539,200 |
Jan 19, 2024 | 15.35 | 15.52 | 15.12 | 15.44 | 15.44 | 1,430,400 |
Jan 18, 2024 | 15.28 | 15.40 | 15.01 | 15.28 | 15.28 | 952,100 |
Jan 17, 2024 | 14.79 | 15.16 | 14.68 | 15.11 | 15.11 | 1,256,600 |
Jan 16, 2024 | 14.77 | 15.22 | 14.57 | 15.05 | 15.05 | 2,307,600 |
Jan 12, 2024 | 15.10 | 15.45 | 14.84 | 14.94 | 14.94 | 1,596,900 |
Jan 11, 2024 | 14.93 | 15.11 | 14.79 | 14.95 | 14.95 | 1,114,500 |
Jan 10, 2024 | 14.78 | 15.00 | 14.52 | 14.97 | 14.97 | 1,176,500 |
Jan 9, 2024 | 14.72 | 15.13 | 14.60 | 14.77 | 14.77 | 1,115,300 |
Jan 8, 2024 | 14.12 | 15.16 | 14.07 | 14.99 | 14.99 | 2,218,200 |
Jan 5, 2024 | 13.92 | 14.10 | 13.62 | 13.74 | 13.74 | 1,891,500 |
Jan 4, 2024 | 14.10 | 14.38 | 13.98 | 14.09 | 14.09 | 1,074,100 |
Jan 3, 2024 | 14.65 | 14.65 | 13.99 | 14.11 | 14.11 | 1,610,300 |
Jan 2, 2024 | 14.82 | 15.05 | 14.57 | 14.85 | 14.85 | 1,300,500 |
Dec 29, 2023 | 15.26 | 15.47 | 15.07 | 15.11 | 15.11 | 1,273,600 |
Dec 28, 2023 | 15.27 | 15.48 | 15.12 | 15.36 | 15.36 | 1,120,800 |
Dec 27, 2023 | 15.35 | 15.42 | 15.11 | 15.31 | 15.31 | 2,079,100 |
Dec 26, 2023 | 15.14 | 15.39 | 14.97 | 15.34 | 15.34 | 1,296,100 |
Dec 22, 2023 | 15.14 | 15.24 | 14.83 | 15.09 | 15.09 | 1,260,000 |
Dec 21, 2023 | 14.75 | 15.04 | 14.65 | 15.03 | 15.03 | 1,587,900 |
Dec 20, 2023 | 14.41 | 14.87 | 14.29 | 14.50 | 14.50 | 2,437,100 |
Dec 19, 2023 | 13.94 | 14.50 | 13.49 | 14.46 | 14.46 | 3,451,900 |
Dec 18, 2023 | 13.36 | 13.84 | 13.22 | 13.55 | 13.55 | 1,417,900 |
Dec 15, 2023 | 13.98 | 14.01 | 13.33 | 13.43 | 13.43 | 4,046,300 |
Dec 14, 2023 | 13.60 | 14.38 | 13.46 | 13.91 | 13.91 | 4,142,300 |
Dec 13, 2023 | 12.60 | 13.47 | 12.55 | 13.40 | 13.40 | 1,789,800 |
Dec 12, 2023 | 12.64 | 12.69 | 12.40 | 12.61 | 12.61 | 1,172,600 |
Dec 11, 2023 | 12.74 | 12.77 | 12.49 | 12.66 | 12.66 | 1,234,600 |
Dec 8, 2023 | 12.46 | 12.87 | 12.45 | 12.71 | 12.71 | 1,345,300 |
Dec 7, 2023 | 12.51 | 12.66 | 12.34 | 12.57 | 12.57 | 1,516,900 |
Dec 6, 2023 | 12.93 | 13.01 | 12.47 | 12.52 | 12.52 | 1,476,800 |
Dec 5, 2023 | 12.64 | 12.95 | 12.45 | 12.81 | 12.81 | 2,396,800 |
Dec 4, 2023 | 12.51 | 12.85 | 12.49 | 12.75 | 12.75 | 1,473,500 |
Dec 1, 2023 | 11.80 | 12.63 | 11.69 | 12.58 | 12.58 | 1,755,500 |
Nov 30, 2023 | 12.00 | 12.16 | 11.78 | 11.87 | 11.87 | 1,650,700 |
Nov 29, 2023 | 11.83 | 12.23 | 11.76 | 11.94 | 11.94 | 1,372,900 |
Nov 28, 2023 | 11.88 | 11.97 | 11.46 | 11.71 | 11.71 | 1,401,700 |
Nov 27, 2023 | 11.83 | 12.00 | 11.81 | 11.95 | 11.95 | 1,063,600 |
Nov 24, 2023 | 11.72 | 11.98 | 11.72 | 11.87 | 11.87 | 452,300 |
Nov 22, 2023 | 11.64 | 11.96 | 11.55 | 11.78 | 11.78 | 1,552,600 |
Nov 21, 2023 | 11.34 | 11.49 | 10.97 | 11.46 | 11.46 | 2,091,700 |
Nov 20, 2023 | 11.05 | 11.51 | 11.02 | 11.37 | 11.37 | 1,929,400 |
Nov 17, 2023 | 11.48 | 11.65 | 10.91 | 11.00 | 11.00 | 2,755,400 |
Nov 16, 2023 | 11.21 | 11.40 | 10.99 | 11.38 | 11.38 | 2,648,400 |
Nov 15, 2023 | 10.62 | 11.28 | 10.62 | 11.20 | 11.20 | 2,795,100 |
Nov 14, 2023 | 10.36 | 10.64 | 10.15 | 10.63 | 10.63 | 3,194,100 |
Nov 13, 2023 | 10.19 | 10.51 | 9.94 | 9.94 | 9.94 | 2,434,100 |
Nov 10, 2023 | 10.22 | 10.23 | 9.89 | 10.20 | 10.20 | 1,231,100 |
Nov 9, 2023 | 10.64 | 10.70 | 10.01 | 10.12 | 10.12 | 1,824,300 |
Nov 8, 2023 | 10.83 | 10.93 | 10.24 | 10.57 | 10.57 | 1,802,900 |
Nov 7, 2023 | 11.00 | 11.39 | 10.66 | 10.85 | 10.85 | 4,444,800 |
Nov 6, 2023 | 10.36 | 10.46 | 10.22 | 10.31 | 10.31 | 1,619,900 |
Nov 3, 2023 | 9.95 | 10.57 | 9.95 | 10.36 | 10.36 | 2,626,500 |
Nov 2, 2023 | 9.57 | 9.97 | 9.47 | 9.83 | 9.83 | 3,028,100 |
Nov 1, 2023 | 9.14 | 9.52 | 8.98 | 9.48 | 9.48 | 2,682,800 |
Oct 31, 2023 | 8.97 | 9.46 | 8.96 | 9.18 | 9.18 | 2,833,000 |
Oct 30, 2023 | 9.58 | 9.58 | 8.66 | 8.89 | 8.89 | 6,016,200 |
Oct 27, 2023 | 10.09 | 10.15 | 9.44 | 9.55 | 9.55 | 3,449,200 |
Oct 26, 2023 | 10.08 | 10.20 | 9.63 | 9.84 | 9.84 | 3,382,200 |
Oct 25, 2023 | 10.50 | 10.56 | 10.02 | 10.10 | 10.10 | 13,520,000 |
Oct 24, 2023 | 13.02 | 13.11 | 12.63 | 12.82 | 12.82 | 899,700 |
Oct 23, 2023 | 12.20 | 13.11 | 12.14 | 12.89 | 12.89 | 2,345,800 |
Oct 20, 2023 | 12.12 | 12.50 | 11.86 | 12.25 | 12.25 | 2,278,300 |
Oct 19, 2023 | 11.81 | 12.11 | 11.65 | 11.85 | 11.85 | 1,418,200 |
Oct 18, 2023 | 11.74 | 12.22 | 11.57 | 11.81 | 11.81 | 1,258,900 |
Oct 17, 2023 | 11.33 | 12.22 | 11.22 | 11.82 | 11.82 | 1,939,500 |
Oct 16, 2023 | 12.17 | 12.17 | 10.31 | 11.53 | 11.53 | 2,713,300 |
Oct 13, 2023 | 11.02 | 11.24 | 10.72 | 11.21 | 11.21 | 2,341,500 |
Oct 12, 2023 | 11.50 | 11.50 | 10.82 | 11.01 | 11.01 | 1,466,100 |
Oct 11, 2023 | 11.86 | 12.01 | 11.41 | 11.50 | 11.50 | 1,227,900 |
Oct 10, 2023 | 11.29 | 12.06 | 11.27 | 11.87 | 11.87 | 1,497,400 |
Oct 9, 2023 | 11.24 | 11.35 | 11.02 | 11.29 | 11.29 | 918,700 |
Oct 6, 2023 | 11.10 | 11.35 | 10.95 | 11.31 | 11.31 | 1,235,500 |
Oct 5, 2023 | 11.30 | 11.45 | 10.53 | 11.15 | 11.15 | 1,940,500 |
Oct 4, 2023 | 11.85 | 11.87 | 11.10 | 11.25 | 11.25 | 2,419,800 |
Oct 3, 2023 | 12.45 | 12.56 | 11.63 | 11.83 | 11.83 | 1,415,200 |
Oct 2, 2023 | 12.97 | 12.97 | 12.44 | 12.58 | 12.58 | 626,100 |
Sep 29, 2023 | 13.23 | 13.27 | 12.87 | 12.97 | 12.97 | 1,215,400 |
Sep 28, 2023 | 12.99 | 13.37 | 12.95 | 13.05 | 13.05 | 1,310,000 |
Sep 27, 2023 | 12.55 | 13.02 | 12.48 | 12.98 | 12.98 | 1,211,900 |
Sep 26, 2023 | 12.35 | 12.60 | 12.31 | 12.53 | 12.53 | 1,058,600 |
Sep 25, 2023 | 12.73 | 12.80 | 12.24 | 12.40 | 12.40 | 908,900 |
Sep 22, 2023 | 12.47 | 12.80 | 12.38 | 12.77 | 12.77 | 1,291,100 |
Sep 21, 2023 | 13.00 | 13.04 | 12.08 | 12.42 | 12.42 | 2,577,800 |
Sep 20, 2023 | 13.48 | 13.60 | 13.17 | 13.18 | 13.18 | 816,300 |
Sep 19, 2023 | 13.46 | 13.62 | 13.28 | 13.38 | 13.38 | 699,600 |
Sep 18, 2023 | 13.45 | 13.78 | 13.33 | 13.51 | 13.51 | 1,123,800 |
Sep 15, 2023 | 14.04 | 14.12 | 13.43 | 13.46 | 13.46 | 2,279,800 |
Sep 14, 2023 | 13.90 | 14.12 | 13.80 | 14.04 | 14.04 | 653,300 |
Sep 13, 2023 | 13.99 | 14.48 | 13.92 | 13.95 | 13.95 | 676,300 |
Sep 12, 2023 | 14.61 | 14.82 | 13.79 | 13.93 | 13.93 | 1,263,200 |
Sep 11, 2023 | 14.31 | 14.84 | 14.14 | 14.78 | 14.78 | 913,700 |
Sep 8, 2023 | 15.18 | 15.50 | 14.12 | 14.20 | 14.20 | 1,214,300 |
Sep 7, 2023 | 15.72 | 15.72 | 14.91 | 15.25 | 15.25 | 1,004,600 |
Sep 6, 2023 | 15.65 | 15.98 | 15.65 | 15.79 | 15.79 | 567,800 |
Sep 5, 2023 | 16.13 | 16.25 | 15.51 | 15.65 | 15.65 | 645,900 |
Sep 1, 2023 | 16.50 | 16.62 | 16.05 | 16.25 | 16.25 | 745,000 |
Aug 31, 2023 | 16.27 | 16.48 | 16.07 | 16.35 | 16.35 | 1,021,400 |
Aug 30, 2023 | 15.64 | 16.35 | 15.64 | 16.17 | 16.17 | 1,117,500 |
Aug 29, 2023 | 15.20 | 15.89 | 15.07 | 15.61 | 15.61 | 1,028,900 |
Aug 28, 2023 | 14.81 | 15.27 | 14.76 | 15.21 | 15.21 | 783,900 |
Aug 25, 2023 | 14.65 | 14.86 | 14.44 | 14.70 | 14.70 | 745,000 |
Aug 24, 2023 | 15.10 | 15.14 | 14.62 | 14.66 | 14.66 | 763,600 |
Aug 23, 2023 | 15.01 | 15.18 | 14.83 | 15.05 | 15.05 | 784,500 |
Aug 22, 2023 | 14.48 | 14.95 | 14.33 | 14.89 | 14.89 | 1,198,100 |
Aug 21, 2023 | 14.43 | 14.67 | 14.36 | 14.41 | 14.41 | 667,400 |
Aug 18, 2023 | 13.69 | 14.52 | 13.64 | 14.41 | 14.41 | 1,639,100 |
Aug 17, 2023 | 14.41 | 14.50 | 13.79 | 13.81 | 13.81 | 1,216,100 |
Aug 16, 2023 | 14.88 | 14.88 | 14.37 | 14.39 | 14.39 | 1,348,500 |
Aug 15, 2023 | 14.92 | 15.00 | 14.64 | 14.88 | 14.88 | 544,700 |
Aug 14, 2023 | 14.82 | 14.95 | 14.62 | 14.93 | 14.93 | 834,500 |
Aug 11, 2023 | 15.05 | 15.25 | 14.67 | 14.90 | 14.90 | 1,384,600 |
Aug 10, 2023 | 15.08 | 15.20 | 14.90 | 14.95 | 14.95 | 1,364,500 |
Aug 9, 2023 | 15.22 | 15.56 | 14.95 | 15.02 | 15.02 | 1,103,900 |
Aug 8, 2023 | 16.00 | 16.11 | 15.33 | 15.35 | 15.35 | 1,268,800 |
Aug 7, 2023 | 15.99 | 16.63 | 15.94 | 16.14 | 16.14 | 1,240,000 |
Aug 4, 2023 | 16.99 | 18.32 | 15.60 | 15.93 | 15.93 | 2,980,500 |
Aug 3, 2023 | 17.01 | 17.18 | 16.65 | 16.88 | 16.88 | 2,007,300 |
Aug 2, 2023 | 17.54 | 17.62 | 17.01 | 17.14 | 17.14 | 1,571,100 |
Aug 1, 2023 | 16.64 | 18.09 | 16.47 | 17.79 | 17.79 | 1,472,500 |
Jul 31, 2023 | 17.54 | 17.77 | 17.33 | 17.67 | 17.67 | 1,015,400 |
Jul 28, 2023 | 17.28 | 17.85 | 17.28 | 17.49 | 17.49 | 653,300 |
Jul 27, 2023 | 17.49 | 17.60 | 17.12 | 17.17 | 17.17 | 548,700 |
Jul 26, 2023 | 17.16 | 17.39 | 17.01 | 17.31 | 17.31 | 582,300 |
Jul 25, 2023 | 17.23 | 17.64 | 17.20 | 17.23 | 17.23 | 1,041,400 |
Jul 24, 2023 | 17.90 | 18.02 | 17.23 | 17.39 | 17.39 | 797,700 |
Jul 21, 2023 | 17.90 | 18.19 | 17.75 | 17.90 | 17.90 | 842,100 |
Jul 20, 2023 | 17.91 | 17.95 | 17.67 | 17.77 | 17.77 | 658,100 |
Jul 19, 2023 | 18.65 | 18.82 | 17.88 | 17.95 | 17.95 | 1,029,600 |
Jul 18, 2023 | 18.65 | 18.75 | 18.24 | 18.62 | 18.62 | 1,658,300 |
Jul 17, 2023 | 18.45 | 19.14 | 18.36 | 18.72 | 18.72 | 1,356,300 |
Jul 14, 2023 | 18.75 | 18.94 | 18.09 | 18.46 | 18.46 | 1,139,000 |
Jul 13, 2023 | 18.70 | 18.96 | 18.26 | 18.80 | 18.80 | 2,539,300 |
Jul 12, 2023 | 18.23 | 18.73 | 17.96 | 18.62 | 18.62 | 1,327,500 |
Jul 11, 2023 | 18.10 | 18.24 | 17.76 | 18.20 | 18.20 | 914,000 |
Jul 10, 2023 | 17.36 | 18.26 | 17.27 | 18.04 | 18.04 | 1,963,200 |
Jul 7, 2023 | 17.22 | 17.39 | 17.02 | 17.19 | 17.19 | 627,400 |
Jul 6, 2023 | 17.28 | 17.40 | 16.91 | 17.20 | 17.20 | 1,129,100 |
Jul 5, 2023 | 17.51 | 18.00 | 17.44 | 17.51 | 17.51 | 993,600 |
Jul 3, 2023 | 17.88 | 18.00 | 17.51 | 17.59 | 17.59 | 556,400 |
Jun 30, 2023 | 17.85 | 18.49 | 17.85 | 17.98 | 17.98 | 1,681,100 |
Jun 29, 2023 | 18.03 | 18.50 | 17.67 | 17.71 | 17.71 | 1,280,500 |
Jun 28, 2023 | 17.84 | 18.59 | 17.72 | 18.03 | 18.03 | 3,268,900 |
Jun 27, 2023 | 18.27 | 18.33 | 17.22 | 17.80 | 17.80 | 2,053,500 |
Jun 26, 2023 | 16.60 | 17.92 | 16.40 | 17.68 | 17.68 | 3,327,100 |
Jun 23, 2023 | 15.90 | 16.67 | 15.90 | 16.25 | 16.25 | 2,963,400 |
Jun 22, 2023 | 15.50 | 16.25 | 15.50 | 16.04 | 16.04 | 1,116,700 |
Jun 21, 2023 | 15.53 | 15.71 | 15.17 | 15.50 | 15.50 | 886,100 |
Jun 20, 2023 | 15.23 | 15.61 | 14.99 | 15.55 | 15.55 | 1,256,600 |
Jun 16, 2023 | 16.30 | 16.33 | 15.30 | 15.35 | 15.35 | 1,719,100 |
Jun 15, 2023 | 16.23 | 16.53 | 15.90 | 16.13 | 16.13 | 1,207,700 |
Jun 14, 2023 | 15.94 | 16.55 | 15.88 | 16.32 | 16.32 | 1,738,700 |
Jun 13, 2023 | 15.32 | 15.94 | 15.32 | 15.69 | 15.69 | 1,103,900 |
Jun 12, 2023 | 15.21 | 15.82 | 14.94 | 15.34 | 15.34 | 1,389,000 |
Jun 9, 2023 | 15.30 | 15.57 | 15.05 | 15.12 | 15.12 | 864,900 |
Jun 8, 2023 | 15.23 | 15.55 | 14.99 | 15.30 | 15.30 | 884,800 |
Jun 7, 2023 | 15.35 | 15.60 | 15.16 | 15.25 | 15.25 | 769,000 |
Jun 6, 2023 | 15.32 | 15.70 | 15.14 | 15.34 | 15.34 | 1,323,900 |
Jun 5, 2023 | 15.27 | 15.56 | 15.24 | 15.39 | 15.39 | 453,800 |
Jun 2, 2023 | 15.51 | 15.52 | 15.02 | 15.36 | 15.36 | 711,100 |
Jun 1, 2023 | 15.16 | 15.43 | 14.97 | 15.32 | 15.32 | 725,300 |
May 31, 2023 | 14.84 | 15.34 | 14.76 | 15.16 | 15.16 | 939,100 |
May 30, 2023 | 14.18 | 15.00 | 14.10 | 14.84 | 14.84 | 730,900 |
May 26, 2023 | 14.73 | 14.91 | 14.18 | 14.32 | 14.32 | 1,024,500 |
May 25, 2023 | 15.11 | 15.32 | 14.61 | 14.74 | 14.74 | 563,300 |
May 24, 2023 | 14.96 | 15.07 | 14.49 | 15.02 | 15.02 | 1,150,000 |
May 23, 2023 | 15.60 | 16.06 | 14.80 | 14.97 | 14.97 | 1,511,600 |
May 22, 2023 | 15.17 | 15.71 | 15.17 | 15.60 | 15.60 | 706,500 |
May 19, 2023 | 15.56 | 15.89 | 15.11 | 15.17 | 15.17 | 661,600 |
May 18, 2023 | 15.26 | 15.62 | 15.14 | 15.33 | 15.33 | 1,052,200 |
May 17, 2023 | 15.27 | 15.37 | 14.86 | 15.26 | 15.26 | 1,152,000 |
May 16, 2023 | 14.75 | 15.34 | 14.64 | 15.19 | 15.19 | 1,011,300 |
May 15, 2023 | 15.59 | 15.59 | 14.83 | 14.83 | 14.83 | 1,208,100 |
May 12, 2023 | 15.20 | 15.68 | 14.92 | 15.59 | 15.59 | 1,101,200 |
May 11, 2023 | 15.52 | 15.57 | 14.92 | 15.05 | 15.05 | 1,357,300 |
May 10, 2023 | 15.42 | 15.89 | 15.19 | 15.61 | 15.61 | 1,569,300 |
May 9, 2023 | 14.73 | 15.34 | 14.58 | 15.26 | 15.26 | 1,574,900 |
May 8, 2023 | 14.93 | 15.01 | 14.44 | 14.85 | 14.85 | 1,075,100 |
May 5, 2023 | 15.25 | 15.72 | 14.75 | 15.16 | 15.16 | 2,561,900 |
May 4, 2023 | 14.67 | 14.76 | 14.18 | 14.66 | 14.66 | 1,214,100 |
May 3, 2023 | 14.38 | 15.06 | 14.34 | 14.70 | 14.70 | 1,097,900 |
May 2, 2023 | 14.71 | 14.78 | 14.34 | 14.45 | 14.45 | 861,300 |
May 1, 2023 | 14.35 | 14.83 | 14.33 | 14.74 | 14.74 | 1,098,000 |
Apr 28, 2023 | 14.57 | 14.85 | 14.42 | 14.44 | 14.44 | 674,900 |
Apr 27, 2023 | 14.92 | 15.00 | 14.59 | 14.67 | 14.67 | 637,800 |
Apr 26, 2023 | 15.03 | 15.03 | 14.71 | 14.88 | 14.88 | 559,100 |
Apr 25, 2023 | 15.43 | 15.58 | 14.65 | 14.95 | 14.95 | 1,434,100 |
Apr 24, 2023 | 16.08 | 16.14 | 15.28 | 15.49 | 15.49 | 1,240,300 |
Related Tickers
OFIX Orthofix Medical Inc.
13.08
-0.15%
KIDS OrthoPediatrics Corp.
30.20
-0.36%
GMED Globus Medical, Inc.
51.25
+1.79%
SIBN SI-BONE, Inc.
15.56
+0.91%
FNA Paragon 28, Inc.
9.79
-0.10%
CNMD CONMED Corporation
72.61
-0.04%
IRTC iRhythm Technologies, Inc.
113.62
+1.36%
NVRO Nevro Corp.
12.27
+1.66%
NARI Inari Medical, Inc.
37.93
-1.71%
SONX Sonendo, Inc.
0.0947
+2.98%