Alphatec Holdings Inc (ATEC) Historical Stock Data
13.75 ↓0.04 (-0.29%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATEC is down -0.44% a day on average. There have been 13 days where Alphatec Holdings Inc closed green and 17 days where ATEC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 13.83 | 13.35 | ↓$0.48 (-3.47%) | 13.24 | 13.87 | 1.58M |
2024-03-13 | 13.45 | 13.79 | ↑$0.34 (2.53%) | 13.39 | 13.87 | 1.85M |
2024-03-12 | 13.15 | 13.33 | ↑$0.18 (1.37%) | 13.04 | 13.42 | 1.73M |
2024-03-11 | 12.98 | 13.16 | ↑$0.18 (1.39%) | 12.83 | 13.16 | 2.09M |
2024-03-08 | 12.98 | 12.80 | ↓$0.18 (-1.39%) | 12.72 | 13.18 | 1.52M |
2024-03-07 | 13.15 | 12.89 | ↓$0.26 (-1.98%) | 12.71 | 13.23 | 1.65M |
2024-03-06 | 12.79 | 13.01 | ↑$0.22 (1.72%) | 12.79 | 13.30 | 1.74M |
2024-03-05 | 13.40 | 13.18 | ↓$0.22 (-1.64%) | 13.09 | 13.54 | 1.57M |
2024-03-04 | 13.60 | 13.49 | ↓$0.11 (-0.81%) | 13.23 | 13.64 | 2.04M |
2024-03-01 | 13.46 | 13.42 | ↓$0.04 (-0.30%) | 13.10 | 13.64 | 2.18M |
2024-02-29 | 14.21 | 13.43 | ↓$0.78 (-5.49%) | 13.23 | 14.22 | 2.58M |
2024-02-28 | 14.46 | 13.98 | ↓$0.48 (-3.32%) | 13.50 | 15.01 | 4.29M |
2024-02-27 | 15.14 | 15.34 | ↑$0.20 (1.32%) | 14.93 | 15.41 | 2.01M |
2024-02-26 | 15.12 | 15.09 | ↓$0.03 (-0.20%) | 14.93 | 15.18 | 1.62M |
2024-02-23 | 15.16 | 15.27 | ↑$0.11 (0.73%) | 14.88 | 15.69 | 1.54M |
2024-02-22 | 15.40 | 15.39 | ↓$0.01 (-0.06%) | 15.25 | 15.51 | 1.14M |
2024-02-21 | 15.24 | 15.37 | ↑$0.13 (0.85%) | 15.13 | 15.47 | 1.73M |
2024-02-20 | 15.22 | 15.40 | ↑$0.18 (1.18%) | 14.97 | 15.43 | 1.21M |
2024-02-16 | 15.46 | 15.52 | ↑$0.06 (0.39%) | 15.19 | 15.98 | 1.95M |
2024-02-15 | 15.96 | 15.64 | ↓$0.32 (-2.01%) | 15.57 | 16.20 | 1.73M |
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