Skip to main content
Allurion Technologies Inc. (ALUR)
NYSE: ALUR · Real-Time Price · USD
5.35
-0.37 (-6.47%)
Jan 30, 2025, 4:00 PM EST - Market closed

Allurion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202411.7513.0011.0011.3711.374.63%44,903
Dec 27, 202411.5012.0010.5010.8710.870.42%21,661
Dec 26, 20249.7812.479.5010.8310.8311.05%62,743
Dec 24, 20248.759.998.759.759.7512.33%26,739
Dec 23, 20248.759.008.508.688.68-0.25%16,329
Dec 20, 20247.888.917.008.708.7024.32%29,773
Dec 19, 20248.508.506.507.007.00-9.73%19,145
Dec 18, 20247.758.437.507.757.75-1.66%8,950
Dec 17, 20248.258.257.537.887.88-6.15%10,690
Dec 16, 20248.738.738.008.408.40-2.78%19,091
Dec 13, 20248.509.008.008.648.640.08%29,210
Dec 12, 20248.868.968.508.638.63-2.54%9,548
Dec 11, 20249.209.208.758.868.86-1.28%8,629
Dec 10, 20248.759.508.258.978.97-4.80%17,993
Dec 9, 20249.3410.008.939.439.430.93%14,452
Dec 6, 20249.759.958.759.349.342.73%12,824
Dec 5, 20248.9810.308.759.099.095.12%45,229
Dec 4, 20249.259.258.178.658.65-4.77%29,351
Dec 3, 20248.619.118.509.089.08-0.73%20,281
Dec 2, 202410.0010.308.009.159.15-3.72%161,835
Nov 29, 202410.2310.709.509.509.50-3.80%145,279
Nov 27, 202410.2510.389.069.889.883.67%8,773
Nov 26, 202411.4811.729.509.539.53-10.50%21,446
Nov 25, 202410.7511.249.7510.6410.64-0.98%18,394
Nov 22, 202413.0013.3810.0010.7510.75-15.85%22,565
Nov 21, 202411.3214.2511.3212.7712.7711.60%38,036
Nov 20, 202410.2411.889.5011.4511.4511.77%24,026
Nov 19, 202410.0010.439.0310.2410.247.28%19,199
Nov 18, 20249.4510.008.759.559.5511.31%14,448
Nov 15, 202410.0010.057.758.588.58-14.25%42,222
Nov 14, 202413.0814.089.5010.0010.00-23.54%32,908
Nov 13, 202417.5017.5012.3013.0813.08-26.34%30,144
Nov 12, 202418.5519.0517.5017.7617.76-1.87%6,281
Nov 11, 202418.7519.1317.8818.0918.09-1.93%3,274
Nov 8, 202419.0019.0017.5018.4518.454.89%3,617
Nov 7, 202419.2219.4917.5517.5917.59-4.94%12,796
Nov 6, 202417.5018.6917.5018.5118.514.95%5,488
Nov 5, 202417.0018.3217.0017.6317.631.88%3,818
Nov 4, 202419.2519.6917.0017.3117.31-2.35%6,078
Nov 1, 202417.3318.7517.3317.7317.73-0.53%4,165
Oct 31, 202419.5019.5017.3817.8217.82-2.36%2,213
Oct 30, 202418.7519.2317.9018.2518.25-5.13%2,266
Oct 29, 202418.3119.4318.2519.2419.242.04%4,060
Oct 28, 202419.5019.6918.3118.8518.85-0.79%3,416
Oct 25, 202418.7520.0018.2519.0019.005.57%6,188
Oct 24, 202418.7518.8017.5018.0018.000.82%2,183
Oct 23, 202418.6719.0117.0217.8517.85-3.79%6,671
Oct 22, 202417.5018.7517.0018.5618.565.42%5,588
Oct 21, 202417.5017.9716.5117.6017.60-0.12%3,852
Oct 18, 202419.0820.0017.5017.6317.63-7,107
Oct 17, 202419.3919.9917.5217.6317.63-8.23%5,387
Oct 16, 202416.6819.5316.6819.2119.2110.66%5,227
Oct 15, 202417.5017.5016.7917.3617.361.94%2,027
Oct 14, 202417.5017.7517.0017.0317.03-1.33%2,833
Oct 11, 202417.9618.2117.2517.2617.26-2.10%3,411
Oct 10, 202417.2518.3017.0017.6317.631.39%8,525
Oct 9, 202419.0019.0017.1617.3817.38-1.87%3,736
Oct 8, 202418.0018.5717.3317.7217.720.51%4,116
Oct 7, 202418.2518.5017.5017.6317.63-3,950
Oct 4, 202418.7519.4817.0017.6317.631.71%11,727
Oct 3, 202417.8618.7516.7517.3317.330.45%6,597
Oct 2, 202416.8918.7515.7517.2517.2517.95%22,836
Oct 1, 202416.1816.1814.6314.6314.63-4.57%2,525
Sep 30, 202416.1316.1415.0015.3315.33-2.01%2,308
Sep 27, 202415.6116.2515.3415.6415.64-2.66%1,528
Sep 26, 202415.7516.2315.5116.0716.07-1.03%1,517
Sep 25, 202415.7617.4815.1616.2416.24-0.09%4,603
Sep 24, 202415.2516.8715.0016.2516.253.93%4,000
Sep 23, 202416.2516.8314.7515.6415.640.32%4,544
Sep 20, 202415.7516.8815.2515.5915.59-1.05%10,710
Sep 19, 202416.9816.9814.4215.7515.75-1.67%4,927
Sep 18, 202414.9716.4714.8316.0216.028.57%3,920
Sep 17, 202414.3915.1614.3914.7514.753.80%6,449
Sep 16, 202414.9215.5014.1014.2114.21-7.58%5,704
Sep 13, 202415.5016.7515.0015.3815.38-2.36%4,503
Sep 12, 202416.4817.2515.0715.7515.751.61%2,816
Sep 11, 202415.7916.0014.5515.5015.50-4.76%5,456
Sep 10, 202417.5017.5015.7516.2816.28-4.10%4,709
Sep 9, 202414.4317.4813.8416.9716.9714.08%12,759
Sep 6, 202417.5022.2514.0014.8814.88-5.56%97,308