Allurion Technologies Inc. (ALUR)
NYSE: ALUR · Real-Time Price · USD
2.380
-0.060 (-2.46%)
At close: Mar 14, 2025, 4:00 PM
2.390
+0.010 (0.42%)
After-hours: Mar 14, 2025, 7:45 PM EST

Allurion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 20252.392.442.372.382.38-2.46%34,479
Mar 13, 20252.482.502.342.442.44-3.94%55,261
Mar 12, 20252.402.602.322.542.548.09%149,994
Mar 11, 20252.222.422.172.352.357.80%67,319
Mar 10, 20252.402.432.152.182.18-10.29%98,785
Mar 7, 20252.512.572.422.432.43-5.08%61,997
Mar 6, 20252.502.632.502.562.56-1.16%62,364
Mar 5, 20252.502.642.502.592.59-0.38%95,968
Mar 4, 20252.802.872.512.602.60-8.77%282,915
Mar 3, 20253.223.322.812.852.85-10.38%168,374
Feb 28, 20253.263.293.123.183.18-3.05%44,605
Feb 27, 20253.473.673.263.283.28-6.02%92,544
Feb 26, 20253.233.583.173.493.497.06%170,123
Feb 25, 20253.183.483.083.263.26-3.55%338,966
Feb 24, 20253.423.513.103.383.38-4.79%179,176
Feb 21, 20253.703.783.473.553.55-1.39%198,146
Feb 20, 20253.804.003.403.603.60-7.69%485,200
Feb 19, 20254.354.413.323.903.90-30.11%1,998,979
Feb 18, 20254.975.784.905.585.588.35%1,130,808
Feb 14, 20255.135.414.995.155.15-1.53%104,024
Feb 13, 20255.025.615.025.235.232.35%161,937
Feb 12, 20254.865.484.715.115.111.39%217,514
Feb 11, 20255.695.694.855.045.04-8.70%185,034
Feb 10, 20255.885.945.455.525.52-8.61%192,869
Feb 7, 20256.406.495.856.046.04-7.08%191,529
Feb 6, 20255.906.545.906.506.501.72%151,260
Feb 5, 20256.226.576.166.396.39-145,700
Feb 4, 20256.396.615.806.396.39-1.08%315,147
Feb 3, 20255.897.125.686.466.469.86%809,771
Jan 31, 20255.876.405.215.885.889.91%581,308
Jan 30, 20255.415.705.255.355.35-6.47%360,347
Jan 29, 20255.296.625.255.725.724.95%1,386,977
Jan 28, 20256.516.625.045.455.45-20.44%870,429
Jan 27, 20257.247.406.066.856.85-21.17%1,851,210
Jan 24, 202516.7916.817.398.698.69134.86%70,313,141
Jan 23, 20253.063.702.753.703.7021.31%5,091,617
Jan 22, 20252.933.202.813.053.053.04%129,375
Jan 21, 20252.953.062.602.962.961.02%85,690
Jan 17, 20253.123.302.372.932.93-6.09%279,652
Jan 16, 20253.573.603.003.123.12-12.61%96,300
Jan 15, 20253.133.623.003.573.5713.69%190,314
Jan 14, 20253.174.203.003.143.145.72%388,640
Jan 13, 20253.894.092.722.972.97-22.25%189,326
Jan 10, 20257.567.563.503.823.82-47.24%229,922
Jan 8, 20257.718.187.057.247.24-7.42%74,781
Jan 7, 20259.109.107.597.827.82-11.84%18,910
Jan 6, 20258.329.047.568.878.8711.57%73,069
Jan 3, 202510.6310.907.147.957.95-23.78%191,428
Jan 2, 202512.5012.759.7610.4310.43-2.98%29,211
Dec 31, 202413.5013.7510.1010.7510.75-5.48%30,954