Alphatec Holdings, Inc. (ATEC)
NASDAQ: ATEC · Real-Time Price · USD
10.92
-0.08 (-0.68%)
At close: Jul 14, 2025, 4:00 PM
10.91
0.00 (-0.05%)
After-hours: Jul 14, 2025, 5:52 PM EDT
Alphatec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 11.00 | 11.17 | 10.84 | 10.91 | - | -0.73% | 385,172 |
| Jul 11, 2025 | 11.56 | 11.56 | 10.91 | 10.99 | 10.99 | -5.09% | 1,612,241 |
| Jul 10, 2025 | 11.42 | 12.01 | 11.26 | 11.58 | 11.58 | 0.78% | 1,647,435 |
| Jul 9, 2025 | 11.71 | 11.71 | 11.22 | 11.49 | 11.49 | -0.95% | 1,639,069 |
| Jul 8, 2025 | 10.95 | 11.61 | 10.88 | 11.60 | 11.60 | 6.13% | 2,331,333 |
| Jul 7, 2025 | 10.93 | 11.01 | 10.72 | 10.93 | 10.93 | -0.55% | 1,374,035 |
| Jul 3, 2025 | 10.99 | 11.12 | 10.70 | 10.99 | 10.99 | 0.27% | 777,404 |
| Jul 2, 2025 | 10.92 | 11.16 | 10.78 | 10.96 | 10.96 | 0.27% | 1,341,097 |
| Jul 1, 2025 | 11.10 | 11.40 | 10.88 | 10.93 | 10.93 | -1.53% | 1,706,684 |
| Jun 30, 2025 | 11.04 | 11.13 | 10.74 | 11.10 | 11.10 | 0.18% | 1,784,929 |
| Jun 27, 2025 | 10.91 | 11.15 | 10.76 | 11.08 | 11.08 | 1.65% | 3,303,150 |
| Jun 26, 2025 | 11.24 | 11.31 | 10.82 | 10.90 | 10.90 | -3.02% | 1,656,983 |
| Jun 25, 2025 | 11.32 | 11.43 | 11.09 | 11.24 | 11.24 | -0.97% | 1,248,126 |
| Jun 24, 2025 | 11.00 | 11.39 | 10.83 | 11.35 | 11.35 | 4.51% | 1,672,971 |
| Jun 23, 2025 | 10.93 | 10.96 | 10.29 | 10.86 | 10.86 | -0.73% | 2,143,410 |
| Jun 20, 2025 | 10.97 | 11.05 | 10.80 | 10.94 | 10.94 | 0.46% | 2,080,812 |
| Jun 18, 2025 | 10.85 | 11.06 | 10.66 | 10.89 | 10.89 | 0.37% | 1,085,629 |
| Jun 17, 2025 | 10.90 | 11.19 | 10.81 | 10.85 | 10.85 | -1.54% | 1,289,731 |
| Jun 16, 2025 | 11.23 | 11.23 | 10.89 | 11.02 | 11.02 | -0.36% | 1,530,142 |
| Jun 13, 2025 | 11.17 | 11.21 | 10.90 | 11.06 | 11.06 | -2.73% | 1,994,477 |
| Jun 12, 2025 | 11.69 | 11.74 | 11.33 | 11.37 | 11.37 | -3.07% | 1,179,358 |
| Jun 11, 2025 | 12.25 | 12.30 | 11.67 | 11.73 | 11.73 | -3.93% | 1,973,231 |
| Jun 10, 2025 | 11.92 | 12.25 | 11.88 | 12.21 | 12.21 | 2.43% | 1,501,745 |
| Jun 9, 2025 | 12.74 | 12.97 | 11.50 | 11.92 | 11.92 | -6.36% | 3,438,097 |
| Jun 6, 2025 | 12.42 | 12.73 | 12.38 | 12.73 | 12.73 | 2.33% | 1,224,037 |
| Jun 5, 2025 | 12.25 | 12.57 | 12.15 | 12.44 | 12.44 | 1.30% | 1,345,499 |
| Jun 4, 2025 | 12.71 | 12.71 | 12.19 | 12.28 | 12.28 | -3.00% | 1,712,981 |
| Jun 3, 2025 | 12.32 | 12.75 | 12.22 | 12.66 | 12.66 | 2.93% | 1,142,392 |
| Jun 2, 2025 | 12.42 | 12.48 | 12.07 | 12.30 | 12.30 | -1.05% | 1,620,511 |
| May 30, 2025 | 12.40 | 12.49 | 11.99 | 12.43 | 12.43 | -0.24% | 1,784,054 |
| May 29, 2025 | 12.54 | 12.56 | 12.29 | 12.46 | 12.46 | 0.16% | 1,418,115 |
| May 28, 2025 | 12.29 | 12.52 | 12.23 | 12.44 | 12.44 | 0.97% | 1,618,746 |
| May 27, 2025 | 12.66 | 12.68 | 12.27 | 12.32 | 12.32 | -1.04% | 1,711,745 |
| May 23, 2025 | 12.16 | 12.53 | 12.11 | 12.45 | 12.45 | -0.24% | 1,300,730 |
| May 22, 2025 | 12.60 | 12.63 | 12.43 | 12.48 | 12.48 | -1.42% | 898,809 |
| May 21, 2025 | 12.86 | 12.97 | 12.58 | 12.66 | 12.66 | -2.39% | 1,652,025 |
| May 20, 2025 | 13.02 | 13.14 | 12.74 | 12.97 | 12.97 | -0.46% | 1,560,941 |
| May 19, 2025 | 12.77 | 13.07 | 12.65 | 13.03 | 13.03 | 0.54% | 1,277,603 |
| May 16, 2025 | 12.72 | 13.00 | 12.70 | 12.96 | 12.96 | 1.73% | 1,727,290 |
| May 15, 2025 | 12.70 | 13.03 | 12.67 | 12.74 | 12.74 | - | 1,257,972 |
| May 14, 2025 | 12.72 | 12.81 | 12.55 | 12.74 | 12.74 | 0.16% | 988,362 |
| May 13, 2025 | 12.73 | 12.85 | 12.53 | 12.72 | 12.72 | 0.39% | 985,892 |
| May 12, 2025 | 12.75 | 12.75 | 12.43 | 12.67 | 12.67 | 3.77% | 1,556,301 |
| May 9, 2025 | 12.64 | 12.64 | 12.04 | 12.21 | 12.21 | -4.16% | 1,888,270 |
| May 8, 2025 | 12.13 | 12.82 | 12.13 | 12.74 | 12.74 | 2.33% | 2,260,534 |
| May 7, 2025 | 12.17 | 12.49 | 11.94 | 12.45 | 12.45 | 2.30% | 2,216,815 |
| May 6, 2025 | 11.74 | 12.24 | 11.62 | 12.17 | 12.17 | 1.59% | 2,216,969 |
| May 5, 2025 | 11.89 | 12.27 | 11.51 | 11.98 | 11.98 | -0.17% | 2,361,270 |
| May 2, 2025 | 11.50 | 12.26 | 11.13 | 12.00 | 12.00 | 8.50% | 4,701,147 |
| May 1, 2025 | 11.00 | 11.29 | 10.74 | 11.06 | 11.06 | 0.73% | 2,958,110 |