Alphatec Holdings Inc (ATEC) Historical Stock Data
12.44 ↑0.20 (1.63%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATEC is down -0.32% a day on average. There have been 15 days where Alphatec Holdings Inc closed green and 15 days where ATEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.27 | 12.44 | ↑$0.17 (1.39%) | 12.24 | 12.68 | 1.26M |
| 2024-04-25 | 12.51 | 12.24 | ↓$0.27 (-2.16%) | 12.12 | 12.62 | 1.34M |
| 2024-04-24 | 12.88 | 12.74 | ↓$0.14 (-1.09%) | 12.55 | 13.08 | 1.27M |
| 2024-04-23 | 12.81 | 12.93 | ↑$0.12 (0.94%) | 12.59 | 13.02 | 1.35M |
| 2024-04-22 | 12.50 | 12.79 | ↑$0.29 (2.32%) | 12.31 | 12.81 | 1.66M |
| 2024-04-19 | 12.27 | 12.54 | ↑$0.27 (2.20%) | 12.27 | 12.79 | 1.33M |
| 2024-04-18 | 12.54 | 12.34 | ↓$0.20 (-1.59%) | 12.29 | 12.63 | 2.31M |
| 2024-04-17 | 13.34 | 12.51 | ↓$0.83 (-6.22%) | 12.51 | 13.34 | 1.14M |
| 2024-04-16 | 13.04 | 13.19 | ↑$0.15 (1.15%) | 12.85 | 13.20 | 0.96M |
| 2024-04-15 | 13.44 | 13.10 | ↓$0.34 (-2.53%) | 13.07 | 13.50 | 1.07M |
| 2024-04-12 | 13.61 | 13.30 | ↓$0.31 (-2.28%) | 13.02 | 13.72 | 1.36M |
| 2024-04-11 | 14.28 | 13.78 | ↓$0.50 (-3.50%) | 13.78 | 14.28 | 0.91M |
| 2024-04-10 | 13.86 | 14.13 | ↑$0.27 (1.95%) | 13.70 | 14.18 | 0.97M |
| 2024-04-09 | 14.07 | 14.26 | ↑$0.19 (1.35%) | 14.07 | 14.54 | 1.57M |
| 2024-04-08 | 13.88 | 14.00 | ↑$0.12 (0.86%) | 13.69 | 14.16 | 1.07M |
| 2024-04-05 | 13.39 | 13.80 | ↑$0.41 (3.06%) | 13.32 | 13.82 | 1.14M |
| 2024-04-04 | 13.63 | 13.39 | ↓$0.24 (-1.76%) | 13.31 | 13.74 | 1.51M |
| 2024-04-03 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.37 | 13.75 | 1.61M |
| 2024-04-02 | 13.68 | 13.49 | ↓$0.19 (-1.39%) | 13.01 | 13.68 | 2.70M |
| 2024-04-01 | 13.71 | 13.96 | ↑$0.25 (1.82%) | 13.45 | 14.00 | 1.79M |
| 2024-03-28 | 13.88 | 13.79 | ↓$0.09 (-0.65%) | 13.74 | 14.18 | 1.60M |
| 2024-03-27 | 13.61 | 13.80 | ↑$0.19 (1.40%) | 13.44 | 14.00 | 5.90M |
| 2024-03-26 | 13.77 | 13.41 | ↓$0.36 (-2.61%) | 13.23 | 13.77 | 1.15M |
| 2024-03-25 | 13.36 | 13.61 | ↑$0.25 (1.87%) | 13.31 | 13.66 | 1.61M |
| 2024-03-22 | 13.69 | 13.22 | ↓$0.47 (-3.43%) | 12.90 | 13.69 | 2M |
| 2024-03-21 | 13.94 | 13.73 | ↓$0.21 (-1.51%) | 13.71 | 14.20 | 1.59M |
| 2024-03-20 | 14.65 | 13.78 | ↓$0.87 (-5.94%) | 13.63 | 14.88 | 2.10M |
| 2024-03-19 | 13.49 | 14.15 | ↑$0.66 (4.89%) | 13.24 | 14.27 | 1.93M |
| 2024-03-18 | 13.12 | 13.51 | ↑$0.39 (2.97%) | 12.85 | 13.82 | 2.60M |
| 2024-03-15 | 13.24 | 13.09 | ↓$0.15 (-1.13%) | 13.03 | 13.44 | 2.27M |
Create an account or log in to view more rows.
$ATEC more shorts the better idc
$ATEC going green
$ATEC LOL
$ATEC can’t wait to get in this tomorrow lfg
$ATEC wow
looking like it’s going to be a monster day!
$ATEC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ATEC pump up the volume
$ATEC futs ripping
$ATEC cup and handle forming
$ATEC buy the dip were blasting off