Alphatec Holdings, Inc. - Common Stock (ATEC)
11.79
+0.04 (0.34%)
Alphatec Holdings is a medical technology company focused on developing innovative surgical solutions for the spine
The company's offerings include advanced technology and instrumentation designed to assist healthcare professionals in performing spinal surgeries more effectively and safely. By leveraging a combination of research, engineering, and clinical expertise, Alphatec aims to enhance patient outcomes through its range of products that address various spinal conditions and improve the surgical experience. With a commitment to advancing spine surgery, the company prioritizes innovation and quality in its product development and service offerings.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 11.90 | 12.01 | 11.60 | 11.79 | 1,492,337 | 11.79 |
| 1/30/2025 | 12.05 | 12.15 | 11.51 | 11.75 | 1,752,033 | 11.75 |
| 1/29/2025 | 11.54 | 12.22 | 11.43 | 12.06 | 2,714,241 | 12.06 |
| 1/28/2025 | 11.20 | 11.53 | 10.99 | 11.45 | 1,474,005 | 11.45 |
| 1/27/2025 | 11.01 | 11.56 | 11.00 | 11.13 | 2,449,636 | 11.13 |
| 1/24/2025 | 11.65 | 11.65 | 10.99 | 11.01 | 1,741,456 | 11.01 |
| 1/23/2025 | 11.38 | 11.71 | 11.29 | 11.67 | 1,276,798 | 11.67 |
| 1/22/2025 | 11.57 | 11.68 | 11.32 | 11.38 | 1,596,762 | 11.38 |
| 1/21/2025 | 11.73 | 12.03 | 11.56 | 11.61 | 2,061,596 | 11.61 |
| 1/17/2025 | 11.35 | 11.62 | 11.16 | 11.57 | 1,090,441 | 11.57 |
| 1/16/2025 | 11.30 | 11.41 | 10.94 | 11.29 | 1,462,439 | 11.29 |
| 1/15/2025 | 11.31 | 11.51 | 10.92 | 11.35 | 2,028,477 | 11.35 |
| 1/14/2025 | 11.04 | 11.18 | 10.81 | 11.12 | 2,321,717 | 11.12 |
| 1/13/2025 | 10.40 | 11.44 | 10.01 | 10.88 | 5,131,633 | 10.88 |
| 1/10/2025 | 9.53 | 10.00 | 9.32 | 9.97 | 1,284,691 | 9.97 |
| 1/08/2025 | 9.29 | 9.82 | 9.09 | 9.66 | 3,372,850 | 9.66 |
| 1/07/2025 | 9.48 | 9.65 | 9.31 | 9.35 | 1,576,015 | 9.35 |
| 1/06/2025 | 9.35 | 9.57 | 9.24 | 9.37 | 974,115 | 9.37 |
| 1/03/2025 | 8.92 | 9.46 | 8.82 | 9.37 | 822,373 | 9.37 |
| 1/02/2025 | 9.23 | 9.53 | 8.86 | 9.06 | 938,757 | 9.06 |
| 12/31/2024 | 9.08 | 0.00 | 9.18 | 9.18 | 0 | 9.18 |
| 12/30/2024 | 9.08 | 9.24 | 8.95 | 9.08 | 783,055 | 9.08 |
| 12/27/2024 | 9.28 | 9.43 | 8.99 | 9.19 | 737,158 | 9.19 |
| 12/26/2024 | 9.16 | 9.41 | 9.03 | 9.33 | 1,062,565 | 9.33 |
| 12/24/2024 | 9.19 | 9.41 | 9.00 | 9.23 | 499,810 | 9.23 |
| 12/23/2024 | 9.37 | 9.47 | 9.10 | 9.12 | 923,567 | 9.12 |
| 12/20/2024 | 8.73 | 9.42 | 8.70 | 9.35 | 2,057,502 | 9.35 |
| 12/19/2024 | 8.90 | 9.16 | 8.84 | 8.90 | 1,217,840 | 8.90 |
| 12/18/2024 | 9.59 | 9.76 | 8.70 | 8.82 | 1,641,359 | 8.82 |
| 12/17/2024 | 9.38 | 9.58 | 9.26 | 9.52 | 1,109,478 | 9.52 |
| 12/16/2024 | 9.60 | 9.60 | 9.25 | 9.47 | 1,400,503 | 9.47 |
| 12/13/2024 | 9.71 | 9.72 | 9.37 | 9.62 | 771,119 | 9.62 |
| 12/12/2024 | 9.76 | 9.84 | 9.46 | 9.70 | 844,577 | 9.70 |
| 12/11/2024 | 9.75 | 9.85 | 9.48 | 9.69 | 1,687,452 | 9.69 |
| 12/10/2024 | 9.71 | 9.87 | 9.48 | 9.65 | 1,661,326 | 9.65 |
| 12/09/2024 | 9.75 | 9.81 | 9.27 | 9.61 | 1,066,653 | 9.61 |
| 12/06/2024 | 9.63 | 9.88 | 9.48 | 9.63 | 1,196,167 | 9.63 |
| 12/05/2024 | 10.00 | 10.03 | 9.57 | 9.59 | 2,039,157 | 9.59 |
| 12/04/2024 | 9.98 | 10.42 | 9.90 | 10.05 | 1,599,044 | 10.05 |
| 12/03/2024 | 10.03 | 10.19 | 9.81 | 10.00 | 1,730,394 | 10.00 |
| 12/02/2024 | 10.63 | 10.63 | 10.14 | 10.21 | 1,433,850 | 10.21 |
| 11/29/2024 | 10.44 | 10.58 | 10.24 | 10.48 | 636,537 | 10.48 |
| 11/27/2024 | 9.71 | 10.47 | 9.70 | 10.37 | 1,598,589 | 10.37 |
| 11/26/2024 | 9.67 | 9.79 | 9.48 | 9.61 | 1,012,168 | 9.61 |
| 11/25/2024 | 10.16 | 10.16 | 9.32 | 9.62 | 2,033,728 | 9.62 |
| 11/22/2024 | 10.40 | 10.40 | 9.97 | 10.06 | 1,122,129 | 10.06 |
| 11/21/2024 | 9.93 | 10.28 | 9.81 | 10.21 | 1,639,018 | 10.21 |
| 11/20/2024 | 9.60 | 10.12 | 9.54 | 9.93 | 2,332,592 | 9.93 |
| 11/19/2024 | 8.52 | 9.60 | 8.45 | 9.57 | 1,834,794 | 9.57 |
| 11/18/2024 | 8.20 | 8.71 | 8.18 | 8.52 | 1,607,399 | 8.52 |
| 11/15/2024 | 8.61 | 8.73 | 8.20 | 8.23 | 2,174,610 | 8.23 |
| 11/14/2024 | 9.10 | 9.20 | 8.73 | 8.73 | 1,686,710 | 8.73 |
| 11/13/2024 | 9.25 | 9.35 | 9.08 | 9.13 | 2,284,990 | 9.13 |
| 11/12/2024 | 9.60 | 9.86 | 9.26 | 9.28 | 1,910,716 | 9.28 |
| 11/11/2024 | 9.49 | 9.86 | 9.48 | 9.70 | 2,157,142 | 9.70 |
| 11/08/2024 | 9.45 | 9.67 | 9.22 | 9.40 | 2,859,031 | 9.40 |
| 11/07/2024 | 8.86 | 9.52 | 8.68 | 9.41 | 2,634,938 | 9.41 |
| 11/06/2024 | 8.80 | 9.01 | 8.70 | 8.87 | 1,908,295 | 8.87 |
| 11/05/2024 | 8.26 | 8.61 | 7.87 | 8.58 | 2,252,050 | 8.58 |
| 11/04/2024 | 8.10 | 8.60 | 8.05 | 8.36 | 3,854,488 | 8.36 |
| 11/01/2024 | 7.82 | 8.26 | 7.80 | 8.11 | 3,990,311 | 8.11 |