Alphatec Holdings Inc (ATEC) Historical Stock Data
21.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATEC is up 0.31% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 21.47 | 21.45 | ↓$0.02 (-0.09%) | 21.28 | 21.65 | 1.85M |
| 2025-12-04 | 21.29 | 21.28 | ↓$0.01 (-0.05%) | 21.14 | 21.57 | 1.28M |
| 2025-12-03 | 21.11 | 21.23 | ↑$0.12 (0.57%) | 20.87 | 21.46 | 2.10M |
| 2025-12-02 | 21.99 | 21.17 | ↓$0.82 (-3.73%) | 21.14 | 22.06 | 2.92M |
| 2025-12-01 | 22.38 | 21.96 | ↓$0.42 (-1.88%) | 21.82 | 22.44 | 1.85M |
| 2025-11-28 | 22.58 | 22.55 | ↓$0.03 (-0.13%) | 22.30 | 22.60 | 769.38K |
| 2025-11-26 | 21.96 | 22.59 | ↑$0.63 (2.87%) | 21.68 | 22.66 | 2.48M |
| 2025-11-25 | 20.74 | 21.83 | ↑$1.09 (5.26%) | 20.64 | 22.00 | 2.89M |
| 2025-11-24 | 20.35 | 20.63 | ↑$0.28 (1.38%) | 20.31 | 20.80 | 2.20M |
| 2025-11-21 | 19.53 | 20.31 | ↑$0.78 (3.99%) | 19.09 | 20.74 | 2.31M |
| 2025-11-20 | 19.97 | 19.61 | ↓$0.36 (-1.78%) | 19.43 | 20.00 | 1.27M |
| 2025-11-19 | 19.90 | 19.62 | ↓$0.28 (-1.41%) | 19.60 | 20.20 | 1.61M |
| 2025-11-18 | 19.82 | 19.93 | ↑$0.11 (0.55%) | 19.41 | 20.20 | 2.01M |
| 2025-11-17 | 19.52 | 19.87 | ↑$0.35 (1.79%) | 19.42 | 19.94 | 1.68M |
| 2025-11-14 | 19.87 | 19.74 | ↓$0.13 (-0.65%) | 19.51 | 20.06 | 2.60M |
| 2025-11-13 | 20.75 | 20.20 | ↓$0.55 (-2.65%) | 20.00 | 20.82 | 2.14M |
| 2025-11-12 | 20.75 | 20.75 | ↑$0.00 (0.00%) | 20.67 | 21.16 | 3.68M |
| 2025-11-11 | 20.41 | 20.72 | ↑$0.31 (1.52%) | 20.40 | 21.04 | 2.30M |
| 2025-11-10 | 19.75 | 20.24 | ↑$0.49 (2.48%) | 19.63 | 20.65 | 2.60M |
| 2025-11-07 | 19.62 | 19.80 | ↑$0.18 (0.92%) | 19.49 | 20.17 | 2.36M |
| 2025-11-06 | 19.64 | 19.51 | ↓$0.13 (-0.64%) | 19.07 | 20.00 | 2.64M |
| 2025-11-05 | 19.44 | 19.72 | ↑$0.28 (1.44%) | 19.43 | 19.98 | 2.89M |
| 2025-11-04 | 19.02 | 19.42 | ↑$0.41 (2.13%) | 19.02 | 19.57 | 2.47M |
| 2025-11-03 | 18.85 | 19.29 | ↑$0.45 (2.36%) | 17.88 | 19.47 | 4.55M |
| 2025-10-31 | 20.03 | 18.99 | ↓$1.04 (-5.17%) | 18.69 | 20.15 | 11.58M |
| 2025-10-30 | 16.50 | 16.33 | ↓$0.17 (-1.03%) | 16.21 | 16.73 | 4.11M |
| 2025-10-29 | 16.59 | 16.49 | ↓$0.10 (-0.60%) | 16.46 | 17.15 | 2.24M |
| 2025-10-28 | 16.72 | 16.65 | ↓$0.07 (-0.42%) | 16.62 | 17.11 | 2.43M |
| 2025-10-27 | 16.12 | 16.58 | ↑$0.46 (2.85%) | 16.02 | 16.75 | 2.30M |
| 2025-10-24 | 16.20 | 16.11 | ↓$0.09 (-0.56%) | 16.01 | 16.28 | 1.83M |
Create an account or log in to view more rows.
$ATEC dont be a POS today
$ATEC free to hold
$ATEC i need more
$ATEC get over the hump
$ATEC The squeeze is coming
$ATEC Beautiful!! 😀
$ATEC Be patient !!
$ATEC trash
$ATEC Price target here?
$ATEC Call or puts monday?