XNAS
Datos históricos de Alphatec Holdings, Inc.
Alphatec Holdings, Inc. · ATEC
$10.76
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:48 UTC
- Variación en el periodo
- −18.8%
- Máximo
- US$23.29
- 8 de enero de 2026
- Mínimo
- US$6.82
- 11 de mayo de 2026
- Volumen medio diario
- 2.78 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.38 | 10.75 | 10.32 | 10.67 | +3.09% | 1.57 M |
| 8 oct 2026 | 10.15 | 10.40 | 10.06 | 10.35 | +0.98% | 2.64 M |
| 7 oct 2026 | 10.41 | 10.66 | 10.18 | 10.25 | −2.75% | 2.44 M |
| 6 oct 2026 | 10.77 | 10.89 | 10.49 | 10.54 | −1.68% | 1.91 M |
| 5 oct 2026 | 9.98 | 10.75 | 9.94 | 10.72 | +6.88% | 2.06 M |
| 2 oct 2026 | 10.10 | 10.18 | 9.80 | 10.03 | +1.31% | 2.19 M |
| 1 oct 2026 | 10.27 | 10.45 | 9.81 | 9.90 | −4.07% | 2.29 M |
| 30 sep 2026 | 10.41 | 10.54 | 10.13 | 10.32 | −0.48% | 1.59 M |
| 29 sep 2026 | 10.03 | 10.42 | 10.00 | 10.37 | +3.18% | 1.73 M |
| 28 sep 2026 | 10.00 | 10.06 | 9.80 | 10.05 | −0.69% | 1.71 M |
| 25 sep 2026 | 9.80 | 10.32 | 9.72 | 10.12 | +2.02% | 3 M |
| 24 sep 2026 | 10.03 | 10.05 | 9.83 | 9.92 | −1.10% | 1.66 M |
| 23 sep 2026 | 10.22 | 10.28 | 9.94 | 10.03 | −2.90% | 1.63 M |
| 22 sep 2026 | 10.45 | 10.50 | 10.27 | 10.33 | +1.57% | 1.21 M |
| 21 sep 2026 | 10.27 | 10.32 | 10.06 | 10.17 | −0.10% | 1.7 M |
| 18 sep 2026 | 10.24 | 10.54 | 10.17 | 10.18 | −0.97% | 2.79 M |
| 17 sep 2026 | 10.45 | 10.53 | 10.02 | 10.28 | −2.10% | 2.76 M |
| 16 sep 2026 | 10.63 | 10.76 | 10.43 | 10.50 | −1.50% | 2.73 M |
| 15 sep 2026 | 10.80 | 10.94 | 10.61 | 10.66 | −1.84% | 2.87 M |
| 14 sep 2026 | 10.49 | 11.03 | 10.39 | 10.86 | +2.65% | 4.18 M |
| 11 sep 2026 | 9.55 | 10.60 | 9.34 | 10.58 | +19.68% | 6.46 M |
| 10 sep 2026 | 8.77 | 8.92 | 8.60 | 8.84 | −1.61% | 2.38 M |
| 9 sep 2026 | 9.23 | 9.44 | 8.84 | 8.99 | −2.23% | 3.05 M |
| 8 sep 2026 | 9.55 | 9.55 | 9.04 | 9.19 | −2.75% | 1.76 M |
| 4 sep 2026 | 9.22 | 9.51 | 9.08 | 9.45 | +1.29% | 1.58 M |
| 3 sep 2026 | 9.33 | 9.46 | 9.05 | 9.33 | +1.52% | 1.86 M |
| 2 sep 2026 | 9.24 | 9.48 | 9.08 | 9.19 | −0.22% | 1.44 M |
| 1 sep 2026 | 9.46 | 9.57 | 9.15 | 9.21 | −1.71% | 1.05 M |
| 31 ago 2026 | 9.32 | 9.45 | 9.25 | 9.37 | −0.74% | 1.38 M |
| 28 ago 2026 | 9.55 | 9.65 | 9.40 | 9.44 | −1.36% | 1.21 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.