Alphatec Inc. (ATEC)
12.28
-0.25 (-2.00%)
At close: Mar 03, 2025, 3:59 PM
12.00
-2.24%
Pre-market: Mar 04, 2025, 04:02 AM EST
ATEC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 12.54 | 12.79 | 12.10 | 12.27 | -0.26 | -2.08% | 1,797,058 |
| Feb 28, 2025 | 11.88 | 12.54 | 11.63 | 12.53 | 0.41 | 3.38% | 3,473,332 |
| Feb 27, 2025 | 10.50 | 12.63 | 10.50 | 12.12 | 1.06 | 9.58% | 5,559,549 |
| Feb 26, 2025 | 10.72 | 11.08 | 10.48 | 11.06 | 0.50 | 4.73% | 2,456,607 |
| Feb 25, 2025 | 10.73 | 10.80 | 10.13 | 10.56 | -0.20 | -1.86% | 2,083,705 |
| Feb 24, 2025 | 10.64 | 10.95 | 10.46 | 10.76 | 0.15 | 1.41% | 2,424,400 |
| Feb 21, 2025 | 10.72 | 10.86 | 10.52 | 10.61 | -0.05 | -0.47% | 1,142,200 |
| Feb 20, 2025 | 10.79 | 10.85 | 10.59 | 10.66 | -0.20 | -1.84% | 785,503 |
| Feb 19, 2025 | 10.95 | 10.95 | 10.70 | 10.86 | -0.10 | -0.91% | 1,109,947 |
| Feb 18, 2025 | 10.73 | 10.98 | 10.66 | 10.96 | 0.22 | 2.05% | 859,508 |
| Feb 14, 2025 | 10.97 | 11.17 | 10.74 | 10.74 | -0.14 | -1.29% | 753,834 |
| Feb 13, 2025 | 10.79 | 10.94 | 10.67 | 10.88 | 0.20 | 1.87% | 660,700 |
| Feb 12, 2025 | 10.83 | 10.98 | 10.65 | 10.68 | -0.27 | -2.47% | 970,848 |
| Feb 11, 2025 | 10.78 | 11.14 | 10.78 | 10.95 | 0.10 | 0.92% | 1,018,146 |
| Feb 10, 2025 | 11.30 | 11.30 | 10.44 | 10.85 | -0.51 | -4.49% | 1,965,331 |
| Feb 7, 2025 | 11.40 | 11.46 | 11.15 | 11.36 | -0.06 | -0.53% | 998,300 |
| Feb 6, 2025 | 11.87 | 11.87 | 11.30 | 11.42 | -0.53 | -4.44% | 1,491,099 |
| Feb 5, 2025 | 12.16 | 12.20 | 11.80 | 11.95 | -0.19 | -1.57% | 1,334,992 |
| Feb 4, 2025 | 11.35 | 12.24 | 11.35 | 12.14 | 0.68 | 5.93% | 1,709,000 |
| Feb 3, 2025 | 11.51 | 11.61 | 11.26 | 11.46 | -0.33 | -2.80% | 1,371,144 |
| Jan 31, 2025 | 11.90 | 12.01 | 11.60 | 11.79 | 0.04 | 0.34% | 1,492,424 |
| Jan 30, 2025 | 12.05 | 12.16 | 11.51 | 11.75 | -0.31 | -2.57% | 1,755,535 |
| Jan 29, 2025 | 11.54 | 12.22 | 11.43 | 12.06 | 0.61 | 5.33% | 2,714,274 |
| Jan 28, 2025 | 11.20 | 11.53 | 10.99 | 11.45 | 0.32 | 2.88% | 1,422,962 |
| Jan 27, 2025 | 11.01 | 11.56 | 11.00 | 11.13 | 0.12 | 1.09% | 2,449,645 |
| Jan 24, 2025 | 11.65 | 11.65 | 11.00 | 11.01 | -0.66 | -5.66% | 1,741,500 |
| Jan 23, 2025 | 11.38 | 11.71 | 11.29 | 11.67 | 0.29 | 2.55% | 1,276,800 |
| Jan 22, 2025 | 11.57 | 11.68 | 11.32 | 11.38 | -0.23 | -1.98% | 1,596,811 |
| Jan 21, 2025 | 11.73 | 12.03 | 11.56 | 11.61 | 0.04 | 0.35% | 2,062,700 |
| Jan 17, 2025 | 11.35 | 11.62 | 11.16 | 11.57 | 0.28 | 2.48% | 1,090,441 |
| Jan 16, 2025 | 11.30 | 11.41 | 10.94 | 11.29 | -0.06 | -0.53% | 1,462,449 |
| Jan 15, 2025 | 11.31 | 11.51 | 10.92 | 11.35 | 0.23 | 2.07% | 2,028,500 |
| Jan 14, 2025 | 11.04 | 11.18 | 10.81 | 11.12 | 0.24 | 2.21% | 2,321,720 |
| Jan 13, 2025 | 10.40 | 11.44 | 10.01 | 10.88 | 0.91 | 9.13% | 5,132,734 |
| Jan 10, 2025 | 9.53 | 10.00 | 9.32 | 9.97 | 0.31 | 3.21% | 1,284,700 |
| Jan 8, 2025 | 9.29 | 9.82 | 9.09 | 9.66 | 0.31 | 3.32% | 3,372,850 |
| Jan 7, 2025 | 9.48 | 9.65 | 9.31 | 9.35 | -0.02 | -0.21% | 1,576,015 |
| Jan 6, 2025 | 9.35 | 9.57 | 9.24 | 9.37 | 0.00 | 0.00% | 974,115 |
| Jan 3, 2025 | 8.92 | 9.46 | 8.82 | 9.37 | 0.31 | 3.42% | 822,373 |
| Jan 2, 2025 | 9.23 | 9.53 | 8.86 | 9.06 | -0.12 | -1.31% | 939,259 |
| Dec 31, 2024 | 9.17 | 9.26 | 9.03 | 9.18 | 0.10 | 1.10% | 697,804 |
| Dec 30, 2024 | 9.08 | 9.24 | 8.95 | 9.08 | -0.11 | -1.20% | 783,100 |
| Dec 27, 2024 | 9.28 | 9.43 | 8.99 | 9.19 | -0.14 | -1.50% | 737,158 |
| Dec 26, 2024 | 9.16 | 9.41 | 9.03 | 9.33 | 0.10 | 1.08% | 1,062,600 |
| Dec 24, 2024 | 9.19 | 9.41 | 9.00 | 9.23 | 0.11 | 1.21% | 499,810 |
| Dec 23, 2024 | 9.37 | 9.47 | 9.10 | 9.12 | -0.23 | -2.46% | 923,600 |
| Dec 20, 2024 | 8.73 | 9.42 | 8.70 | 9.35 | 0.50 | 5.65% | 2,057,502 |
| Dec 19, 2024 | 8.90 | 9.16 | 8.84 | 8.85 | 0.03 | 0.34% | 1,769,851 |
| Dec 18, 2024 | 9.59 | 9.76 | 8.70 | 8.82 | -0.70 | -7.35% | 1,641,400 |
| Dec 17, 2024 | 9.38 | 9.58 | 9.26 | 9.52 | 0.05 | 0.53% | 1,109,500 |