Alphatec Holdings, Inc.ATECNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.54 | $14.98 | $14.43 | $14.49 | 3.30M |
| 1/30/2026 | $15.00 | $15.22 | $14.54 | $14.83 | 3.36M |
| 1/29/2026 | $15.26 | $15.26 | $14.35 | $14.85 | 4.16M |
| 1/28/2026 | $15.27 | $15.55 | $14.97 | $15.26 | 2.07M |
| 1/27/2026 | $15.43 | $15.54 | $14.93 | $15.26 | 2.81M |
| 1/26/2026 | $15.58 | $16.10 | $15.58 | $15.68 | 2.32M |
| 1/23/2026 | $15.80 | $16.23 | $15.55 | $15.62 | 2.18M |
| 1/22/2026 | $16.91 | $17.11 | $15.78 | $15.80 | 4.53M |
| 1/21/2026 | $17.11 | $17.35 | $16.57 | $17.03 | 3.38M |
| 1/20/2026 | $17.25 | $17.48 | $16.85 | $17.15 | 3.33M |
| 1/16/2026 | $17.40 | $17.97 | $17.39 | $17.74 | 3.73M |
| 1/15/2026 | $16.15 | $17.50 | $16.00 | $17.46 | 7.94M |
| 1/14/2026 | $16.42 | $16.53 | $15.42 | $15.95 | 4.56M |
| 1/13/2026 | $17.60 | $17.84 | $16.15 | $16.45 | 8.67M |
| 1/12/2026 | $21.47 | $21.56 | $17.43 | $17.59 | 13.65M |
| 1/9/2026 | $22.65 | $22.89 | $21.99 | $22.65 | 2.45M |
| 1/8/2026 | $22.25 | $23.29 | $22.13 | $22.68 | 4.25M |
| 1/7/2026 | $22.02 | $22.22 | $21.73 | $21.97 | 1.42M |
| 1/6/2026 | $21.07 | $21.86 | $21.07 | $21.79 | 2.40M |
| 1/5/2026 | $20.53 | $21.37 | $20.48 | $21.20 | 1.69M |
| 1/2/2026 | $21.00 | $21.20 | $20.29 | $20.76 | 1.66M |
| 12/31/2025 | $20.92 | $21.30 | $20.89 | $21.04 | 1.50M |
| 12/30/2025 | $20.94 | $21.16 | $20.84 | $20.86 | 1.19M |
| 12/29/2025 | $21.00 | $21.20 | $20.90 | $20.98 | 1.15M |
| 12/26/2025 | $20.83 | $21.04 | $20.72 | $20.97 | 1.03M |
| 12/24/2025 | $20.93 | $20.94 | $20.55 | $20.77 | 956,347 |
| 12/23/2025 | $20.50 | $21.03 | $20.48 | $21.00 | 2.26M |
| 12/22/2025 | $20.00 | $20.95 | $19.69 | $20.70 | 3.79M |
| 12/19/2025 | $19.87 | $20.34 | $19.77 | $20.01 | 2.09M |
| 12/18/2025 | $19.80 | $20.20 | $19.66 | $19.87 | 1.20M |
| 12/17/2025 | $19.66 | $20.07 | $19.47 | $19.57 | 1.55M |
| 12/16/2025 | $19.89 | $19.99 | $19.33 | $19.76 | 2.53M |
| 12/15/2025 | $19.86 | $20.11 | $19.51 | $19.71 | 2.68M |
| 12/12/2025 | $19.98 | $20.44 | $19.93 | $19.96 | 1.84M |
| 12/11/2025 | $21.20 | $21.42 | $19.77 | $19.91 | 2.58M |
| 12/10/2025 | $20.72 | $21.01 | $20.54 | $20.90 | 4.03M |
| 12/9/2025 | $21.00 | $21.13 | $20.62 | $20.67 | 1.43M |
| 12/8/2025 | $21.35 | $21.42 | $20.96 | $20.96 | 2.29M |
| 12/5/2025 | $21.47 | $21.65 | $21.28 | $21.45 | 1.85M |
| 12/4/2025 | $21.29 | $21.57 | $21.14 | $21.28 | 1.28M |
| 12/3/2025 | $21.11 | $21.46 | $20.87 | $21.23 | 2.10M |
| 12/2/2025 | $21.99 | $22.06 | $21.14 | $21.17 | 2.92M |
| 12/1/2025 | $22.38 | $22.44 | $21.82 | $21.96 | 1.85M |
| 11/28/2025 | $22.58 | $22.60 | $22.30 | $22.55 | 769,400 |
| 11/26/2025 | $21.96 | $22.66 | $21.68 | $22.59 | 2.48M |
| 11/25/2025 | $20.74 | $22.00 | $20.64 | $21.83 | 2.89M |
| 11/24/2025 | $20.35 | $20.80 | $20.31 | $20.63 | 2.20M |
| 11/21/2025 | $19.53 | $20.74 | $19.09 | $20.31 | 2.31M |
| 11/20/2025 | $19.97 | $20.00 | $19.43 | $19.61 | 1.27M |
| 11/19/2025 | $19.90 | $20.20 | $19.60 | $19.62 | 1.61M |
| 11/18/2025 | $19.82 | $20.20 | $19.41 | $19.93 | 2.01M |
| 11/17/2025 | $19.52 | $19.94 | $19.42 | $19.87 | 1.68M |
| 11/14/2025 | $19.87 | $20.06 | $19.51 | $19.74 | 2.60M |
| 11/13/2025 | $20.75 | $20.82 | $20.00 | $20.20 | 2.14M |
| 11/12/2025 | $20.75 | $21.16 | $20.67 | $20.75 | 3.68M |
| 11/11/2025 | $20.41 | $21.04 | $20.40 | $20.72 | 2.30M |
| 11/10/2025 | $19.75 | $20.65 | $19.63 | $20.24 | 2.60M |
| 11/7/2025 | $19.62 | $20.17 | $19.49 | $19.80 | 2.36M |
| 11/6/2025 | $19.64 | $20.00 | $19.07 | $19.51 | 2.64M |
| 11/5/2025 | $19.44 | $19.98 | $19.43 | $19.72 | 2.89M |