NASDAQ : ATEC
Alphatec Holdings, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 7.04 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alphatec Holdings, Inc. (ATEC) closed at 7.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.21 | 7.76 | 7.17 | 7.38 | 6,483,430 | +4.83% |
| 2026-10-30 | 6.855 | 8.015 | 6.81 | 7.04 | 27,299,423 | -38.08% |
| 2026-10-29 | 11.67 | 12.195 | 11.29 | 11.37 | 7,217,778 | -0.70% |
| 2026-10-28 | 10.8 | 11.565 | 10.8 | 11.45 | 4,550,792 | +5.34% |
| 2026-10-27 | 10.925 | 11.06 | 10.67 | 10.87 | 3,900,625 | -0.28% |
| 2026-10-26 | 11.13 | 11.15 | 10.88 | 10.9 | 3,160,647 | -1.89% |
| 2026-10-23 | 11.27 | 11.45 | 11.09 | 11.11 | 3,281,240 | -2.20% |
| 2026-10-22 | 10.87 | 11.595 | 10.87 | 11.36 | 3,180,371 | +4.60% |
| 2026-10-21 | 10.72 | 11.1 | 10.72 | 10.86 | 1,694,347 | +0.00% |
| 2026-10-20 | 10.57 | 10.975 | 10.41 | 10.86 | 1,447,687 | +4.32% |
| 2026-10-19 | 10.42 | 10.54 | 10.35 | 10.41 | 1,578,800 | -0.48% |
| 2026-10-16 | 10.93 | 11.14 | 10.405 | 10.46 | 2,703,124 | -4.30% |
| 2026-10-15 | 10.59 | 10.966 | 10.46 | 10.93 | 3,051,548 | +4.69% |
| 2026-10-14 | 10.63 | 10.81 | 10.31 | 10.44 | 1,761,130 | -3.51% |
| 2026-10-13 | 11.3 | 11.54 | 10.795 | 10.82 | 2,322,293 | -3.82% |
| 2026-10-12 | 10.69 | 11.26 | 10.69 | 11.25 | 2,950,036 | +5.44% |
| 2026-10-09 | 10.38 | 10.745 | 10.32 | 10.67 | 1,565,259 | +3.09% |
| 2026-10-08 | 10.15 | 10.4 | 10.06 | 10.35 | 2,643,601 | +0.98% |
| 2026-10-07 | 10.41 | 10.66 | 10.175 | 10.25 | 2,439,046 | -2.75% |
| 2026-10-06 | 10.77 | 10.89 | 10.49 | 10.54 | 1,914,345 | -1.68% |
| 2026-10-05 | 9.98 | 10.75 | 9.94 | 10.72 | 2,063,598 | +6.88% |
| 2026-10-02 | 10.1 | 10.175 | 9.8 | 10.03 | 2,189,833 | +1.31% |
| 2026-10-01 | 10.265 | 10.45 | 9.81 | 9.9 | 2,285,261 | -4.07% |
| 2026-09-30 | 10.41 | 10.54 | 10.125 | 10.32 | 1,588,348 | -0.48% |
| 2026-09-29 | 10.03 | 10.415 | 10 | 10.37 | 1,725,719 | +3.18% |
| 2026-09-28 | 10 | 10.06 | 9.8 | 10.05 | 1,706,604 | -0.69% |
| 2026-09-25 | 9.8 | 10.32 | 9.724 | 10.12 | 3,003,817 | +2.02% |
| 2026-09-24 | 10.028 | 10.05 | 9.83 | 9.92 | 1,664,679 | -1.10% |
| 2026-09-23 | 10.22 | 10.275 | 9.94 | 10.03 | 1,629,749 | -2.90% |
| 2026-09-22 | 10.45 | 10.5 | 10.27 | 10.33 | 1,207,976 | +1.57% |
| 2026-09-21 | 10.27 | 10.32 | 10.06 | 10.17 | 1,699,935 | -0.10% |
| 2026-09-18 | 10.24 | 10.54 | 10.17 | 10.18 | 2,791,490 | -0.97% |
| 2026-09-17 | 10.45 | 10.53 | 10.02 | 10.28 | 2,756,714 | -2.10% |
| 2026-09-16 | 10.63 | 10.76 | 10.43 | 10.5 | 2,730,049 | -1.50% |
| 2026-09-15 | 10.8 | 10.94 | 10.61 | 10.66 | 2,867,345 | -1.84% |
| 2026-09-14 | 10.49 | 11.03 | 10.39 | 10.86 | 4,175,655 | +2.65% |
| 2026-09-11 | 9.55 | 10.6 | 9.34 | 10.58 | 6,458,430 | +19.68% |
| 2026-09-10 | 8.77 | 8.92 | 8.6 | 8.84 | 2,381,425 | -1.61% |
| 2026-09-09 | 9.23 | 9.435 | 8.842 | 8.985 | 3,053,122 | -2.23% |
| 2026-09-08 | 9.55 | 9.55 | 9.035 | 9.19 | 1,763,563 | -2.75% |
| 2026-09-04 | 9.22 | 9.51 | 9.08 | 9.45 | 1,581,073 | +1.29% |
| 2026-09-03 | 9.33 | 9.455 | 9.05 | 9.33 | 1,856,101 | +1.52% |
| 2026-09-02 | 9.24 | 9.475 | 9.08 | 9.19 | 1,435,252 | -0.22% |
| 2026-09-01 | 9.46 | 9.57 | 9.15 | 9.21 | 1,050,910 | -1.71% |
| 2026-08-31 | 9.32 | 9.45 | 9.25 | 9.37 | 1,381,745 | -0.74% |
| 2026-08-28 | 9.55 | 9.65 | 9.4 | 9.44 | 1,208,748 | -1.36% |
| 2026-08-27 | 9.36 | 9.685 | 9.28 | 9.57 | 1,564,913 | +1.59% |
| 2026-08-26 | 9.37 | 9.49 | 9.2 | 9.42 | 1,418,758 | +0.96% |
| 2026-08-25 | 9.22 | 9.472 | 9.08 | 9.33 | 1,582,893 | +0.97% |
| 2026-08-24 | 9.49 | 9.615 | 9.22 | 9.24 | 1,717,743 | -2.53% |
| 2026-08-21 | 9.26 | 9.505 | 9.11 | 9.48 | 1,452,193 | +2.05% |
| 2026-08-20 | 9.7 | 9.71 | 9.22 | 9.29 | 1,514,422 | -4.72% |
| 2026-08-19 | 9.53 | 10 | 9.5 | 9.75 | 1,544,998 | +2.31% |
| 2026-08-18 | 9.55 | 9.77 | 9.495 | 9.53 | 1,432,174 | +0.85% |
| 2026-08-17 | 9.63 | 9.75 | 9.35 | 9.45 | 1,398,443 | -3.47% |
| 2026-08-14 | 9.79 | 9.915 | 9.69 | 9.79 | 1,759,205 | +0.41% |
| 2026-08-13 | 9.74 | 9.81 | 9.54 | 9.75 | 1,192,153 | +1.25% |
| 2026-08-12 | 9.24 | 9.695 | 9.115 | 9.63 | 1,947,996 | +2.77% |
| 2026-08-11 | 9.47 | 9.68 | 9.34 | 9.37 | 1,463,389 | -1.26% |
| 2026-08-10 | 9.1 | 9.525 | 9.1 | 9.49 | 1,973,875 | +1.93% |
| 2026-08-07 | 9.335 | 9.335 | 9.045 | 9.31 | 2,412,786 | +1.09% |
| 2026-08-06 | 9.55 | 9.642 | 8.9 | 9.21 | 3,695,320 | -3.76% |
| 2026-08-05 | 9.87 | 10.1 | 9.26 | 9.57 | 5,220,687 | -7.54% |
| 2026-08-04 | 9.96 | 10.39 | 9.96 | 10.35 | 4,381,882 | +1.97% |
| 2026-08-03 | 9.998 | 10.3 | 9.86 | 10.15 | 4,589,416 | +6.62% |
| 2026-07-31 | 9.73 | 9.755 | 9.46 | 9.52 | 1,669,204 | -1.45% |
| 2026-07-30 | 9.65 | 9.795 | 9.535 | 9.66 | 1,811,412 | +0.10% |
| 2026-07-29 | 9.23 | 9.67 | 9.2 | 9.65 | 2,430,138 | +3.54% |
| 2026-07-28 | 9.1 | 9.425 | 9 | 9.32 | 2,082,196 | +7.50% |
| 2026-07-27 | 8.42 | 8.89 | 8.42 | 8.67 | 1,789,817 | +4.96% |
| 2026-07-24 | 8.21 | 8.38 | 8.06 | 8.26 | 1,457,562 | +0.61% |
| 2026-07-23 | 8.27 | 8.27 | 8.065 | 8.21 | 1,335,843 | +1.86% |
| 2026-07-22 | 8.27 | 8.33 | 8.01 | 8.06 | 2,089,896 | -2.89% |
| 2026-07-21 | 8.13 | 8.445 | 8.05 | 8.3 | 1,980,598 | +0.36% |
| 2026-07-20 | 8.51 | 8.55 | 8.255 | 8.27 | 2,089,112 | -3.10% |
| 2026-07-17 | 9.09 | 9.09 | 8.52 | 8.535 | 2,245,807 | -7.93% |
| 2026-07-16 | 9.17 | 9.605 | 9.15 | 9.27 | 2,111,722 | +2.54% |
| 2026-07-15 | 8.93 | 9.195 | 8.86 | 9.04 | 1,327,478 | +0.78% |
| 2026-07-14 | 9.53 | 9.57 | 8.87 | 8.97 | 2,889,060 | -7.91% |
| 2026-07-13 | 9.66 | 9.94 | 9.61 | 9.74 | 1,794,403 | +1.67% |
| 2026-07-10 | 9.51 | 9.595 | 9.325 | 9.58 | 1,513,803 | +0.74% |
| 2026-07-09 | 9.42 | 9.525 | 9.18 | 9.51 | 1,740,877 | +3.26% |
| 2026-07-08 | 9.142 | 9.355 | 8.86 | 9.21 | 3,318,993 | -1.81% |
| 2026-07-07 | 9.38 | 9.525 | 9.28 | 9.38 | 2,777,931 | +0.54% |
| 2026-07-06 | 8.93 | 9.455 | 8.84 | 9.33 | 2,727,469 | +4.60% |
| 2026-07-02 | 9.07 | 9.13 | 8.76 | 8.92 | 2,843,990 | +0.68% |
| 2026-07-01 | 8.78 | 9.165 | 8.69 | 8.86 | 3,360,549 | +2.43% |
| 2026-06-30 | 9.39 | 9.48 | 8.495 | 8.65 | 4,094,009 | -8.95% |
| 2026-06-29 | 9.35 | 9.565 | 9.02 | 9.5 | 4,158,018 | +2.15% |
| 2026-06-26 | 8.83 | 9.34 | 8.83 | 9.3 | 6,166,792 | +5.32% |
| 2026-06-25 | 8.7 | 9.005 | 8.63 | 8.83 | 2,276,169 | +1.49% |
| 2026-06-24 | 8.5 | 9.09 | 8.1 | 8.7 | 6,780,615 | +2.35% |
| 2026-06-23 | 8.57 | 8.7 | 8.37 | 8.5 | 2,080,600 | -0.58% |
| 2026-06-22 | 8.76 | 9.22 | 8.48 | 8.55 | 4,093,117 | -2.95% |
| 2026-06-18 | 8.35 | 8.83 | 8.28 | 8.81 | 4,526,787 | +6.92% |
| 2026-06-17 | 8.43 | 8.69 | 8.215 | 8.24 | 5,025,930 | -2.37% |
| 2026-06-16 | 8.36 | 8.545 | 8.245 | 8.44 | 2,026,118 | +1.81% |
| 2026-06-15 | 8.28 | 8.455 | 8.11 | 8.29 | 3,830,503 | +0.12% |
| 2026-06-12 | 8.05 | 8.31 | 7.945 | 8.28 | 1,766,700 | +1.85% |
| 2026-06-11 | 8.01 | 8.31 | 7.86 | 8.13 | 2,644,330 | +0.00% |
| 2026-06-10 | 8.26 | 8.355 | 8.07 | 8.13 | 1,563,059 | -1.57% |
| 2026-06-09 | 7.95 | 8.385 | 7.93 | 8.26 | 2,864,318 | +4.42% |
| 2026-06-08 | 8.035 | 8.18 | 7.875 | 7.91 | 1,736,292 | -1.12% |
| 2026-06-05 | 7.97 | 8.36 | 7.86 | 8 | 3,119,421 | +1.01% |
| 2026-06-04 | 7.79 | 8.05 | 7.765 | 7.92 | 2,134,545 | +3.13% |
| 2026-06-03 | 7.5 | 7.77 | 7.391 | 7.68 | 2,426,634 | +2.67% |
| 2026-06-02 | 7.41 | 7.525 | 7.27 | 7.48 | 2,077,714 | +0.00% |
| 2026-06-01 | 7.83 | 7.965 | 7.41 | 7.48 | 2,862,227 | -3.48% |
| 2026-05-29 | 7.88 | 8.01 | 7.685 | 7.75 | 2,613,443 | -1.77% |
| 2026-05-28 | 7.71 | 7.97 | 7.61 | 7.89 | 2,661,255 | +0.77% |
| 2026-05-27 | 7.95 | 8.065 | 7.675 | 7.83 | 2,509,338 | -2.85% |
| 2026-05-26 | 8.35 | 8.37 | 8 | 8.06 | 2,794,375 | -2.54% |
| 2026-05-22 | 8.25 | 8.42 | 8.16 | 8.27 | 1,727,932 | +0.49% |
| 2026-05-21 | 8.12 | 8.34 | 8.04 | 8.23 | 2,797,286 | -0.12% |
| 2026-05-20 | 8.17 | 8.33 | 7.98 | 8.24 | 2,018,564 | +0.24% |
| 2026-05-19 | 8.11 | 8.29 | 7.91 | 8.22 | 2,518,712 | +1.61% |
| 2026-05-18 | 7.7 | 8.24 | 7.695 | 8.09 | 3,473,214 | +5.61% |
| 2026-05-15 | 7.59 | 7.8 | 7.47 | 7.66 | 2,883,591 | +1.19% |
| 2026-05-14 | 7.58 | 7.75 | 7.48 | 7.57 | 2,917,056 | +0.26% |
| 2026-05-13 | 7.6 | 7.8 | 7.45 | 7.55 | 4,239,271 | -2.45% |