MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATEC — Alphatec Holdings, Inc.
NasdaqAlphatec Holdings, Inc.
$10.03
+0.13(+1.31%)
- O
- 10.10
- H
- 10.18
- L
- 9.80
- V
- 2.19M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.03
Period Return-7.39%
Period High$23.29
Period Low$6.82
Avg Daily Volume2.53M
Total Trading Days365
ATEC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.10 | $10.18 | $9.80 | $10.03 | +$0.13 | +1.31% | 2,189,823 | $9.98 | $9.80 $10.18 |
| Oct 1, 2026 | $10.27 | $10.45 | $9.81 | $9.90 | $-0.42 | -4.07% | 2,285,262 | $9.96 | $9.81 $10.45 |
| Sep 30, 2026 | $10.41 | $10.54 | $10.13 | $10.32 | $-0.05 | -0.48% | 1,588,349 | $10.31 | $10.13 $10.54 |
| Sep 29, 2026 | $10.03 | $10.42 | $10.00 | $10.37 | +$0.32 | +3.18% | 1,725,719 | $10.29 | $10.00 $10.42 |
| Sep 28, 2026 | $10.00 | $10.06 | $9.80 | $10.05 | $-0.07 | -0.69% | 1,706,604 | $9.98 | $9.80 $10.06 |
| Sep 25, 2026 | $9.80 | $10.32 | $9.72 | $10.12 | +$0.20 | +2.02% | 3,003,818 | $10.11 | $9.72 $10.32 |
| Sep 24, 2026 | $10.03 | $10.05 | $9.83 | $9.92 | $-0.11 | -1.10% | 1,664,680 | $9.93 | $9.83 $10.05 |
| Sep 23, 2026 | $10.22 | $10.28 | $9.94 | $10.03 | $-0.30 | -2.90% | 1,629,750 | $10.07 | $9.94 $10.28 |
| Sep 22, 2026 | $10.45 | $10.50 | $10.27 | $10.33 | +$0.16 | +1.57% | 1,207,976 | $10.37 | $10.27 $10.50 |
| Sep 21, 2026 | $10.27 | $10.32 | $10.06 | $10.17 | $-0.01 | -0.10% | 1,699,936 | $10.20 | $10.06 $10.32 |
| Sep 18, 2026 | $10.24 | $10.54 | $10.17 | $10.18 | $-0.10 | -0.97% | 2,791,491 | $10.24 | $10.17 $10.54 |
| Sep 17, 2026 | $10.45 | $10.53 | $10.02 | $10.28 | $-0.22 | -2.10% | 2,756,714 | $10.21 | $10.02 $10.53 |
| Sep 16, 2026 | $10.63 | $10.76 | $10.43 | $10.50 | $-0.16 | -1.50% | 2,730,049 | $10.55 | $10.43 $10.76 |
| Sep 15, 2026 | $10.80 | $10.94 | $10.61 | $10.66 | $-0.20 | -1.84% | 2,667,294 | $10.71 | $10.61 $10.94 |
| Sep 14, 2026 | $10.49 | $11.03 | $10.39 | $10.86 | +$0.28 | +2.65% | 4,174,654 | $10.78 | $10.39 $11.03 |
| Sep 11, 2026 | $9.55 | $10.60 | $9.34 | $10.58 | +$1.74 | +19.68% | 6,455,616 | $10.28 | $9.34 $10.60 |
| Sep 10, 2026 | $8.77 | $8.92 | $8.60 | $8.84 | $-0.15 | -1.61% | 2,381,425 | $8.77 | $8.60 $8.92 |
| Sep 9, 2026 | $9.23 | $9.44 | $8.84 | $8.99 | $-0.21 | -2.23% | 3,053,123 | $9.08 | $8.84 $9.44 |
| Sep 8, 2026 | $9.55 | $9.55 | $9.04 | $9.19 | $-0.26 | -2.75% | 1,763,563 | $9.19 | $9.04 $9.55 |
| Sep 4, 2026 | $9.22 | $9.51 | $9.08 | $9.45 | +$0.12 | +1.29% | 1,581,074 | $9.39 | $9.08 $9.51 |
| Sep 3, 2026 | $9.33 | $9.46 | $9.05 | $9.33 | +$0.14 | +1.52% | 1,856,101 | $9.29 | $9.05 $9.46 |
| Sep 2, 2026 | $9.24 | $9.48 | $9.08 | $9.19 | $-0.02 | -0.22% | 1,433,499 | $9.25 | $9.08 $9.48 |
| Sep 1, 2026 | $9.46 | $9.57 | $9.15 | $9.21 | $-0.16 | -1.71% | 1,050,910 | $9.25 | $9.15 $9.57 |
| Aug 31, 2026 | $9.32 | $9.45 | $9.25 | $9.37 | $-0.07 | -0.74% | 1,381,944 | $9.36 | $9.25 $9.45 |
| Aug 28, 2026 | $9.55 | $9.65 | $9.40 | $9.44 | $-0.13 | -1.36% | 1,208,748 | $9.47 | $9.40 $9.65 |
| Aug 27, 2026 | $9.36 | $9.69 | $9.28 | $9.57 | +$0.15 | +1.59% | 1,564,914 | $9.57 | $9.28 $9.69 |
| Aug 26, 2026 | $9.37 | $9.49 | $9.20 | $9.42 | +$0.09 | +0.96% | 1,418,758 | $9.39 | $9.20 $9.49 |
| Aug 25, 2026 | $9.22 | $9.47 | $9.08 | $9.33 | +$0.09 | +0.97% | 1,582,894 | $9.26 | $9.08 $9.47 |
| Aug 24, 2026 | $9.49 | $9.62 | $9.22 | $9.24 | $-0.24 | -2.53% | 1,717,744 | $9.34 | $9.22 $9.62 |
| Aug 21, 2026 | $9.26 | $9.51 | $9.11 | $9.48 | +$0.19 | +2.05% | 1,452,194 | $9.36 | $9.11 $9.51 |