Alphatec Holdings, Inc. (ATEC)
NASDAQ: ATEC · Real-Time Price · USD
10.54
+0.19 (1.79%)
Oct 9, 2026, 11:34 AM EDT - Market open
Alphatec Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.38 | 10.58 | 10.32 | 10.54 | 10.54 | 1.79% | 391,406 |
| Oct 8, 2026 | 10.15 | 10.40 | 10.06 | 10.35 | 10.35 | 0.98% | 2,643,154 |
| Oct 7, 2026 | 10.41 | 10.66 | 10.18 | 10.25 | 10.25 | -2.75% | 2,438,591 |
| Oct 6, 2026 | 10.77 | 10.89 | 10.49 | 10.54 | 10.54 | -1.68% | 1,908,050 |
| Oct 5, 2026 | 9.98 | 10.75 | 9.94 | 10.72 | 10.72 | 6.88% | 2,062,731 |
| Oct 2, 2026 | 10.10 | 10.18 | 9.80 | 10.03 | 10.03 | 1.31% | 2,189,833 |
| Oct 1, 2026 | 10.27 | 10.45 | 9.81 | 9.90 | 9.90 | -4.07% | 2,285,261 |
| Sep 30, 2026 | 10.41 | 10.54 | 10.13 | 10.32 | 10.32 | -0.48% | 1,588,348 |
| Sep 29, 2026 | 10.03 | 10.42 | 10.00 | 10.37 | 10.37 | 3.18% | 1,725,719 |
| Sep 28, 2026 | 10.00 | 10.06 | 9.80 | 10.05 | 10.05 | -0.69% | 1,706,604 |
| Sep 25, 2026 | 9.80 | 10.32 | 9.72 | 10.12 | 10.12 | 2.02% | 3,003,817 |
| Sep 24, 2026 | 10.03 | 10.05 | 9.83 | 9.92 | 9.92 | -1.10% | 1,664,679 |
| Sep 23, 2026 | 10.22 | 10.28 | 9.94 | 10.03 | 10.03 | -2.90% | 1,629,749 |
| Sep 22, 2026 | 10.45 | 10.50 | 10.27 | 10.33 | 10.33 | 1.57% | 1,207,976 |
| Sep 21, 2026 | 10.27 | 10.32 | 10.06 | 10.17 | 10.17 | -0.10% | 1,699,935 |
| Sep 18, 2026 | 10.24 | 10.54 | 10.17 | 10.18 | 10.18 | -0.97% | 2,791,490 |
| Sep 17, 2026 | 10.45 | 10.53 | 10.02 | 10.28 | 10.28 | -2.10% | 2,756,714 |
| Sep 16, 2026 | 10.63 | 10.76 | 10.43 | 10.50 | 10.50 | -1.50% | 2,730,049 |
| Sep 15, 2026 | 10.80 | 10.94 | 10.61 | 10.66 | 10.66 | -1.84% | 2,867,345 |
| Sep 14, 2026 | 10.49 | 11.03 | 10.39 | 10.86 | 10.86 | 2.65% | 4,175,655 |
| Sep 11, 2026 | 9.55 | 10.60 | 9.34 | 10.58 | 10.58 | 19.68% | 6,458,430 |
| Sep 10, 2026 | 8.77 | 8.92 | 8.60 | 8.84 | 8.84 | -1.61% | 2,381,425 |
| Sep 9, 2026 | 9.23 | 9.44 | 8.84 | 8.99 | 8.99 | -2.23% | 3,053,122 |
| Sep 8, 2026 | 9.55 | 9.55 | 9.04 | 9.19 | 9.19 | -2.75% | 1,763,563 |
| Sep 4, 2026 | 9.22 | 9.51 | 9.08 | 9.45 | 9.45 | 1.29% | 1,581,073 |
| Sep 3, 2026 | 9.33 | 9.46 | 9.05 | 9.33 | 9.33 | 1.52% | 1,856,101 |
| Sep 2, 2026 | 9.24 | 9.48 | 9.08 | 9.19 | 9.19 | -0.22% | 1,435,252 |
| Sep 1, 2026 | 9.46 | 9.57 | 9.15 | 9.21 | 9.21 | -1.71% | 1,050,910 |
| Aug 31, 2026 | 9.32 | 9.45 | 9.25 | 9.37 | 9.37 | -0.74% | 1,381,745 |
| Aug 28, 2026 | 9.55 | 9.65 | 9.40 | 9.44 | 9.44 | -1.36% | 1,208,748 |
| Aug 27, 2026 | 9.36 | 9.69 | 9.28 | 9.57 | 9.57 | 1.59% | 1,564,913 |
| Aug 26, 2026 | 9.37 | 9.49 | 9.20 | 9.42 | 9.42 | 0.96% | 1,418,758 |
| Aug 25, 2026 | 9.22 | 9.47 | 9.08 | 9.33 | 9.33 | 0.97% | 1,582,893 |
| Aug 24, 2026 | 9.49 | 9.62 | 9.22 | 9.24 | 9.24 | -2.53% | 1,717,743 |
| Aug 21, 2026 | 9.26 | 9.51 | 9.11 | 9.48 | 9.48 | 2.05% | 1,452,193 |
| Aug 20, 2026 | 9.70 | 9.71 | 9.22 | 9.29 | 9.29 | -4.72% | 1,514,422 |
| Aug 19, 2026 | 9.53 | 10.00 | 9.50 | 9.75 | 9.75 | 2.31% | 1,544,998 |
| Aug 18, 2026 | 9.55 | 9.77 | 9.50 | 9.53 | 9.53 | 0.85% | 1,432,174 |
| Aug 17, 2026 | 9.63 | 9.75 | 9.35 | 9.45 | 9.45 | -3.47% | 1,398,443 |
| Aug 14, 2026 | 9.79 | 9.92 | 9.69 | 9.79 | 9.79 | 0.41% | 1,759,205 |
| Aug 13, 2026 | 9.74 | 9.81 | 9.54 | 9.75 | 9.75 | 1.25% | 1,192,153 |
| Aug 12, 2026 | 9.24 | 9.70 | 9.12 | 9.63 | 9.63 | 2.77% | 1,947,996 |
| Aug 11, 2026 | 9.47 | 9.68 | 9.34 | 9.37 | 9.37 | -1.26% | 1,463,389 |
| Aug 10, 2026 | 9.10 | 9.53 | 9.10 | 9.49 | 9.49 | 1.93% | 1,973,875 |
| Aug 7, 2026 | 9.34 | 9.34 | 9.05 | 9.31 | 9.31 | 1.09% | 2,412,786 |
| Aug 6, 2026 | 9.55 | 9.64 | 8.90 | 9.21 | 9.21 | -3.76% | 3,695,320 |
| Aug 5, 2026 | 9.87 | 10.10 | 9.26 | 9.57 | 9.57 | -7.54% | 5,220,687 |
| Aug 4, 2026 | 9.96 | 10.39 | 9.96 | 10.35 | 10.35 | 1.97% | 4,381,882 |
| Aug 3, 2026 | 10.00 | 10.30 | 9.86 | 10.15 | 10.15 | 6.62% | 4,589,416 |
| Jul 31, 2026 | 9.73 | 9.76 | 9.46 | 9.52 | 9.52 | -1.45% | 1,669,204 |