Alphatec Inc. (ATEC)
10.21
-0.24 (-2.30%)
At close: Apr 03, 2025, 3:59 PM
9.71
-4.94%
Pre-market: Apr 04, 2025, 04:28 AM EDT
Alphatec Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 9.97 | 10.39 | 9.88 | 10.21 | -0.24 | -2.30% | 4,075,367 |
| Apr 2, 2025 | 10.24 | 10.54 | 9.79 | 10.45 | 0.37 | 3.67% | 2,843,900 |
| Apr 1, 2025 | 10.09 | 10.23 | 9.67 | 10.08 | -0.06 | -0.59% | 3,064,700 |
| Mar 31, 2025 | 9.97 | 10.33 | 9.76 | 10.14 | -0.05 | -0.49% | 2,142,300 |
| Mar 28, 2025 | 10.02 | 10.20 | 9.90 | 10.19 | 0.14 | 1.39% | 1,099,336 |
| Mar 27, 2025 | 10.24 | 10.38 | 10.00 | 10.05 | -0.20 | -1.95% | 804,859 |
| Mar 26, 2025 | 10.35 | 10.40 | 10.04 | 10.25 | -0.07 | -0.68% | 1,040,900 |
| Mar 25, 2025 | 10.35 | 10.57 | 10.17 | 10.32 | -0.17 | -1.62% | 1,206,300 |
| Mar 24, 2025 | 10.09 | 10.70 | 9.96 | 10.49 | 0.56 | 5.64% | 1,825,227 |
| Mar 21, 2025 | 10.08 | 10.19 | 9.81 | 9.93 | -0.27 | -2.65% | 1,751,219 |
| Mar 20, 2025 | 9.37 | 10.24 | 9.37 | 10.20 | 0.66 | 6.92% | 1,713,417 |
| Mar 19, 2025 | 9.34 | 9.78 | 9.30 | 9.54 | 0.20 | 2.14% | 2,162,000 |
| Mar 18, 2025 | 9.67 | 9.67 | 9.32 | 9.34 | -0.41 | -4.21% | 1,271,700 |
| Mar 17, 2025 | 9.27 | 9.86 | 9.27 | 9.75 | 0.46 | 4.95% | 1,793,244 |
| Mar 14, 2025 | 9.39 | 9.61 | 9.25 | 9.29 | 0.02 | 0.22% | 2,022,499 |
| Mar 13, 2025 | 9.54 | 9.60 | 9.09 | 9.27 | -0.29 | -3.03% | 1,706,000 |
| Mar 12, 2025 | 10.05 | 10.05 | 9.46 | 9.56 | -0.39 | -3.92% | 2,570,300 |
| Mar 11, 2025 | 9.77 | 10.08 | 9.49 | 9.95 | 0.28 | 2.90% | 1,865,719 |
| Mar 10, 2025 | 10.35 | 10.41 | 9.43 | 9.67 | -0.79 | -7.55% | 3,116,500 |
| Mar 7, 2025 | 10.80 | 11.00 | 10.07 | 10.46 | -0.34 | -3.15% | 1,783,958 |
| Mar 6, 2025 | 10.66 | 11.18 | 10.47 | 10.80 | -0.64 | -5.59% | 2,631,217 |
| Mar 5, 2025 | 11.62 | 11.73 | 11.15 | 11.44 | -0.29 | -2.47% | 12,808,183 |
| Mar 4, 2025 | 10.64 | 11.97 | 10.13 | 11.73 | -0.54 | -4.40% | 4,979,600 |
| Mar 3, 2025 | 12.54 | 12.79 | 12.10 | 12.27 | -0.26 | -2.08% | 1,811,100 |
| 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 |