Allurion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.41	0.48	0.38	0.46	0.46	11.77%	600,659
Nov 19, 2024	0.40	0.42	0.36	0.41	0.41	7.28%	479,993
Nov 18, 2024	0.38	0.40	0.35	0.38	0.38	11.31%	361,221
Nov 15, 2024	0.40	0.40	0.31	0.34	0.34	-14.25%	1,055,554
Nov 14, 2024	0.52	0.56	0.38	0.40	0.40	-23.53%	822,701
Nov 13, 2024	0.70	0.70	0.49	0.52	0.52	-26.34%	753,617
Nov 12, 2024	0.74	0.76	0.70	0.71	0.71	-1.87%	157,035
Nov 11, 2024	0.75	0.77	0.72	0.72	0.72	-1.94%	81,870
Nov 8, 2024	0.76	0.76	0.70	0.74	0.74	4.89%	90,441
Nov 7, 2024	0.77	0.78	0.70	0.70	0.70	-4.94%	319,907
Nov 6, 2024	0.70	0.75	0.70	0.74	0.74	4.95%	137,206
Nov 5, 2024	0.68	0.73	0.68	0.71	0.71	1.88%	95,456
Nov 4, 2024	0.77	0.79	0.68	0.69	0.69	-2.36%	151,973
Nov 1, 2024	0.69	0.75	0.69	0.71	0.71	-0.53%	104,133
Oct 31, 2024	0.78	0.78	0.70	0.71	0.71	-2.36%	55,348
Oct 30, 2024	0.75	0.77	0.72	0.73	0.73	-5.13%	56,671
Oct 29, 2024	0.73	0.78	0.73	0.77	0.77	2.04%	101,524
Oct 28, 2024	0.78	0.79	0.73	0.75	0.75	-0.79%	85,421
Oct 25, 2024	0.75	0.80	0.73	0.76	0.76	5.57%	154,701
Oct 24, 2024	0.75	0.75	0.70	0.72	0.72	0.83%	54,596
Oct 23, 2024	0.75	0.76	0.68	0.71	0.71	-3.80%	166,795
Oct 22, 2024	0.70	0.75	0.68	0.74	0.74	5.43%	139,712
Oct 21, 2024	0.70	0.72	0.66	0.70	0.70	-0.13%	96,302
Oct 18, 2024	0.76	0.80	0.70	0.71	0.71	-	177,677
Oct 17, 2024	0.78	0.80	0.70	0.71	0.71	-8.23%	134,687
Oct 16, 2024	0.67	0.78	0.67	0.77	0.77	10.66%	130,688
Oct 15, 2024	0.70	0.70	0.67	0.69	0.69	1.94%	50,682
Oct 14, 2024	0.70	0.71	0.68	0.68	0.68	-1.33%	70,844
Oct 11, 2024	0.72	0.73	0.69	0.69	0.69	-2.10%	85,298
Oct 10, 2024	0.69	0.73	0.68	0.71	0.71	1.40%	213,142
Oct 9, 2024	0.76	0.76	0.69	0.70	0.70	-1.88%	93,413
Oct 8, 2024	0.72	0.74	0.69	0.71	0.71	0.51%	102,914
Oct 7, 2024	0.73	0.74	0.70	0.71	0.71	-	98,752
Oct 4, 2024	0.75	0.78	0.68	0.71	0.71	1.72%	293,194
Oct 3, 2024	0.71	0.75	0.67	0.69	0.69	0.45%	164,938
Oct 2, 2024	0.68	0.75	0.63	0.69	0.69	17.95%	570,921
Oct 1, 2024	0.65	0.65	0.59	0.59	0.59	-4.57%	63,140
Sep 30, 2024	0.65	0.65	0.60	0.61	0.61	-2.01%	57,712
Sep 27, 2024	0.62	0.65	0.61	0.63	0.63	-2.66%	38,213
Sep 26, 2024	0.63	0.65	0.62	0.64	0.64	-1.03%	37,934
Sep 25, 2024	0.63	0.70	0.61	0.65	0.65	-0.09%	115,084
Sep 24, 2024	0.61	0.67	0.60	0.65	0.65	3.93%	100,001
Sep 23, 2024	0.65	0.67	0.59	0.63	0.63	0.32%	113,611
Sep 20, 2024	0.63	0.68	0.61	0.62	0.62	-1.05%	267,762
Sep 19, 2024	0.68	0.68	0.58	0.63	0.63	-1.67%	123,180
Sep 18, 2024	0.60	0.66	0.59	0.64	0.64	8.57%	98,003
Sep 17, 2024	0.58	0.61	0.58	0.59	0.59	3.80%	161,243
Sep 16, 2024	0.60	0.62	0.56	0.57	0.57	-7.58%	142,615
Sep 13, 2024	0.62	0.67	0.60	0.62	0.62	-2.37%	112,596
Sep 12, 2024	0.66	0.69	0.60	0.63	0.63	1.61%	70,414
Sep 11, 2024	0.63	0.64	0.58	0.62	0.62	-4.76%	136,424
Sep 10, 2024	0.70	0.70	0.63	0.65	0.65	-4.10%	117,733
Sep 9, 2024	0.58	0.70	0.55	0.68	0.68	14.08%	318,979
Sep 6, 2024	0.70	0.89	0.56	0.60	0.60	-5.56%	2,432,716
Sep 5, 2024	0.58	0.65	0.57	0.63	0.63	1.12%	331,334
Sep 4, 2024	0.62	0.67	0.62	0.62	0.62	-7.81%	80,557
Sep 3, 2024	0.68	0.69	0.63	0.68	0.68	2.52%	69,100
Aug 30, 2024	0.70	0.70	0.62	0.66	0.66	-2.34%	121,442
Aug 29, 2024	0.85	0.85	0.63	0.68	0.68	7.16%	116,209
Aug 28, 2024	0.65	0.67	0.60	0.63	0.63	5.42%	728,723
Aug 27, 2024	0.69	0.69	0.59	0.60	0.60	-12.18%	114,658
Aug 26, 2024	0.65	0.72	0.63	0.68	0.68	-0.31%	85,821
Aug 23, 2024	0.65	0.69	0.64	0.68	0.68	6.64%	79,321
Aug 22, 2024	0.67	0.67	0.64	0.64	0.64	-4.82%	66,911
Aug 21, 2024	0.71	0.72	0.65	0.67	0.67	-3.56%	132,801
Aug 20, 2024	0.63	0.74	0.63	0.70	0.70	5.02%	128,926
Aug 19, 2024	0.67	0.68	0.65	0.66	0.66	0.59%	43,388
Aug 16, 2024	0.68	0.73	0.65	0.66	0.66	-2.15%	119,234
Aug 15, 2024	0.70	0.72	0.65	0.67	0.67	-2.78%	216,002
Aug 14, 2024	0.78	0.78	0.69	0.69	0.69	-10.86%	204,768
Aug 13, 2024	0.83	0.85	0.75	0.78	0.78	-2.10%	48,514
Aug 12, 2024	0.77	0.89	0.77	0.80	0.80	3.27%	101,172
Aug 9, 2024	0.81	0.81	0.75	0.77	0.77	-1.42%	73,433
Aug 8, 2024	0.72	0.78	0.64	0.78	0.78	4.75%	214,840
Aug 7, 2024	0.74	0.79	0.73	0.75	0.75	3.69%	91,499
Aug 6, 2024	0.80	0.83	0.71	0.72	0.72	-7.82%	215,306
Aug 5, 2024	0.79	0.83	0.75	0.78	0.78	-7.46%	118,635
Aug 2, 2024	0.86	0.90	0.80	0.84	0.84	-5.19%	104,736
Aug 1, 2024	0.86	0.91	0.84	0.89	0.89	3.38%	104,822
Jul 31, 2024	0.86	0.86	0.83	0.86	0.86	3.18%	37,262
Jul 30, 2024	0.86	0.86	0.82	0.83	0.83	-4.03%	134,174
Jul 29, 2024	0.86	0.89	0.83	0.87	0.87	1.02%	113,511
Jul 26, 2024	0.89	0.90	0.84	0.86	0.86	-0.80%	152,535
Jul 25, 2024	0.89	0.89	0.82	0.87	0.87	-0.06%	148,437
Jul 24, 2024	0.84	0.87	0.84	0.87	0.87	-0.21%	172,266
Jul 23, 2024	0.87	0.89	0.81	0.87	0.87	0.32%	192,783
Jul 22, 2024	0.85	0.88	0.81	0.87	0.87	1.29%	163,964
Jul 19, 2024	0.86	0.87	0.84	0.86	0.86	-2.82%	201,561
Jul 18, 2024	0.93	0.94	0.85	0.88	0.88	-6.03%	309,393
Jul 17, 2024	0.98	1.00	0.91	0.94	0.94	-6.37%	307,285
Jul 16, 2024	1.00	1.02	0.96	1.00	1.00	-	523,512
Jul 15, 2024	1.03	1.03	1.00	1.00	1.00	-5.66%	182,285
Jul 12, 2024	1.01	1.07	1.00	1.06	1.06	1.92%	154,957
Jul 11, 2024	1.06	1.07	0.99	1.04	1.04	0.97%	254,658
Jul 10, 2024	1.06	1.07	0.98	1.03	1.03	-1.90%	163,757
Jul 9, 2024	1.13	1.13	1.02	1.05	1.05	-6.25%	208,099
Jul 8, 2024	1.23	1.23	1.07	1.12	1.12	-3.45%	280,002
Jul 5, 2024	1.26	1.26	1.14	1.16	1.16	-7.94%	248,234
Jul 3, 2024	1.25	1.35	1.11	1.26	1.26	-	554,570
Jul 2, 2024	1.10	1.29	1.05	1.26	1.26	12.50%	945,978