Alphatec Holdings Inc (ATEC) Historical Stock Data
9.52 ↑0.05 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATEC is up 0.27% a day on average. There have been 12 days where Alphatec Holdings Inc closed green and 18 days where ATEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-17 | 9.38 | 9.52 | ↑$0.14 (1.49%) | 9.26 | 9.58 | 1.11M |
| 2024-12-16 | 9.60 | 9.47 | ↓$0.13 (-1.35%) | 9.25 | 9.60 | 1.40M |
| 2024-12-13 | 9.71 | 9.62 | ↓$0.09 (-0.93%) | 9.37 | 9.73 | 771.12K |
| 2024-12-12 | 9.76 | 9.70 | ↓$0.06 (-0.61%) | 9.47 | 9.84 | 844.95K |
| 2024-12-11 | 9.75 | 9.69 | ↓$0.06 (-0.62%) | 9.48 | 9.85 | 1.69M |
| 2024-12-10 | 9.71 | 9.65 | ↓$0.06 (-0.62%) | 9.48 | 9.87 | 1.66M |
| 2024-12-09 | 9.75 | 9.61 | ↓$0.14 (-1.44%) | 9.27 | 9.81 | 1.07M |
| 2024-12-06 | 9.63 | 9.63 | ↓$0.01 (-0.05%) | 9.48 | 9.88 | 1.20M |
| 2024-12-05 | 10.00 | 9.59 | ↓$0.41 (-4.10%) | 9.57 | 10.03 | 2.04M |
| 2024-12-04 | 9.98 | 10.05 | ↑$0.07 (0.70%) | 9.90 | 10.42 | 1.60M |
| 2024-12-03 | 10.03 | 10.00 | ↓$0.03 (-0.30%) | 9.81 | 10.19 | 1.73M |
| 2024-12-02 | 10.63 | 10.21 | ↓$0.42 (-3.95%) | 10.15 | 10.63 | 1.43M |
| 2024-11-29 | 10.45 | 10.48 | ↑$0.04 (0.34%) | 10.24 | 10.58 | 636.54K |
| 2024-11-27 | 9.71 | 10.37 | ↑$0.66 (6.80%) | 9.70 | 10.47 | 1.60M |
| 2024-11-26 | 9.67 | 9.61 | ↓$0.06 (-0.62%) | 9.48 | 9.79 | 1.01M |
| 2024-11-25 | 10.16 | 9.62 | ↓$0.54 (-5.31%) | 9.32 | 10.16 | 2.03M |
| 2024-11-22 | 10.40 | 10.06 | ↓$0.34 (-3.27%) | 9.97 | 10.40 | 1.12M |
| 2024-11-21 | 9.93 | 10.21 | ↑$0.28 (2.82%) | 9.81 | 10.28 | 1.64M |
| 2024-11-20 | 9.60 | 9.93 | ↑$0.33 (3.49%) | 9.54 | 10.12 | 2.33M |
| 2024-11-19 | 8.52 | 9.57 | ↑$1.05 (12.32%) | 8.45 | 9.60 | 1.84M |
| 2024-11-18 | 8.20 | 8.52 | ↑$0.32 (3.90%) | 8.18 | 8.71 | 1.61M |
| 2024-11-15 | 8.61 | 8.23 | ↓$0.38 (-4.41%) | 8.20 | 8.73 | 2.17M |
| 2024-11-14 | 9.10 | 8.73 | ↓$0.37 (-4.07%) | 8.73 | 9.20 | 1.69M |
| 2024-11-13 | 9.25 | 9.13 | ↓$0.12 (-1.30%) | 9.08 | 9.35 | 2.26M |
| 2024-11-12 | 9.60 | 9.28 | ↓$0.32 (-3.33%) | 9.26 | 9.86 | 1.91M |
| 2024-11-11 | 9.49 | 9.70 | ↑$0.21 (2.21%) | 9.48 | 9.86 | 2.16M |
| 2024-11-08 | 9.45 | 9.40 | ↓$0.05 (-0.53%) | 9.22 | 9.67 | 2.86M |
| 2024-11-07 | 8.86 | 9.41 | ↑$0.55 (6.21%) | 8.68 | 9.52 | 2.64M |
| 2024-11-06 | 8.80 | 8.87 | ↑$0.07 (0.80%) | 8.70 | 9.01 | 1.91M |
| 2024-11-05 | 8.26 | 8.58 | ↑$0.32 (3.87%) | 7.87 | 8.61 | 2.25M |
Create an account or log in to view more rows.
$ATEC trash
$ATEC Price target here?
$ATEC Call or puts monday?
$ATEC Pack it up boys.
$ATEC -
Buy
buy
buy!
$ATEC now I buy
$ATEC more shorts the better idc
$ATEC going green
$ATEC LOL
$ATEC can’t wait to get in this tomorrow lfg