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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 2.39 | 2.44 | 2.37 | 2.38 | 2.38 | -2.46% | 34,479 |
| Mar 13, 2025 | 2.48 | 2.50 | 2.34 | 2.44 | 2.44 | -3.94% | 55,261 |
| Mar 12, 2025 | 2.40 | 2.60 | 2.32 | 2.54 | 2.54 | 8.09% | 149,994 |
| Mar 11, 2025 | 2.22 | 2.42 | 2.17 | 2.35 | 2.35 | 7.80% | 67,319 |
| Mar 10, 2025 | 2.40 | 2.43 | 2.15 | 2.18 | 2.18 | -10.29% | 98,785 |
| Mar 7, 2025 | 2.51 | 2.57 | 2.42 | 2.43 | 2.43 | -5.08% | 61,997 |
| Mar 6, 2025 | 2.50 | 2.63 | 2.50 | 2.56 | 2.56 | -1.16% | 62,364 |
| Mar 5, 2025 | 2.50 | 2.64 | 2.50 | 2.59 | 2.59 | -0.38% | 95,968 |
| Mar 4, 2025 | 2.80 | 2.87 | 2.51 | 2.60 | 2.60 | -8.77% | 282,915 |
| Mar 3, 2025 | 3.22 | 3.32 | 2.81 | 2.85 | 2.85 | -10.38% | 168,374 |
| Feb 28, 2025 | 3.26 | 3.29 | 3.12 | 3.18 | 3.18 | -3.05% | 44,605 |
| Feb 27, 2025 | 3.47 | 3.67 | 3.26 | 3.28 | 3.28 | -6.02% | 92,544 |
| Feb 26, 2025 | 3.23 | 3.58 | 3.17 | 3.49 | 3.49 | 7.06% | 170,123 |
| Feb 25, 2025 | 3.18 | 3.48 | 3.08 | 3.26 | 3.26 | -3.55% | 338,966 |
| Feb 24, 2025 | 3.42 | 3.51 | 3.10 | 3.38 | 3.38 | -4.79% | 179,176 |
| Feb 21, 2025 | 3.70 | 3.78 | 3.47 | 3.55 | 3.55 | -1.39% | 198,146 |
| Feb 20, 2025 | 3.80 | 4.00 | 3.40 | 3.60 | 3.60 | -7.69% | 485,200 |
| Feb 19, 2025 | 4.35 | 4.41 | 3.32 | 3.90 | 3.90 | -30.11% | 1,998,979 |
| Feb 18, 2025 | 4.97 | 5.78 | 4.90 | 5.58 | 5.58 | 8.35% | 1,130,808 |
| Feb 14, 2025 | 5.13 | 5.41 | 4.99 | 5.15 | 5.15 | -1.53% | 104,024 |
| Feb 13, 2025 | 5.02 | 5.61 | 5.02 | 5.23 | 5.23 | 2.35% | 161,937 |
| Feb 12, 2025 | 4.86 | 5.48 | 4.71 | 5.11 | 5.11 | 1.39% | 217,514 |
| Feb 11, 2025 | 5.69 | 5.69 | 4.85 | 5.04 | 5.04 | -8.70% | 185,034 |
| Feb 10, 2025 | 5.88 | 5.94 | 5.45 | 5.52 | 5.52 | -8.61% | 192,869 |
| Feb 7, 2025 | 6.40 | 6.49 | 5.85 | 6.04 | 6.04 | -7.08% | 191,529 |
| Feb 6, 2025 | 5.90 | 6.54 | 5.90 | 6.50 | 6.50 | 1.72% | 151,260 |
| Feb 5, 2025 | 6.22 | 6.57 | 6.16 | 6.39 | 6.39 | - | 145,700 |
| Feb 4, 2025 | 6.39 | 6.61 | 5.80 | 6.39 | 6.39 | -1.08% | 315,147 |
| Feb 3, 2025 | 5.89 | 7.12 | 5.68 | 6.46 | 6.46 | 9.86% | 809,771 |
| Jan 31, 2025 | 5.87 | 6.40 | 5.21 | 5.88 | 5.88 | 9.91% | 581,308 |
| Jan 30, 2025 | 5.41 | 5.70 | 5.25 | 5.35 | 5.35 | -6.47% | 360,347 |
| Jan 29, 2025 | 5.29 | 6.62 | 5.25 | 5.72 | 5.72 | 4.95% | 1,386,977 |
| Jan 28, 2025 | 6.51 | 6.62 | 5.04 | 5.45 | 5.45 | -20.44% | 870,429 |
| Jan 27, 2025 | 7.24 | 7.40 | 6.06 | 6.85 | 6.85 | -21.17% | 1,851,210 |
| Jan 24, 2025 | 16.79 | 16.81 | 7.39 | 8.69 | 8.69 | 134.86% | 70,313,141 |
| Jan 23, 2025 | 3.06 | 3.70 | 2.75 | 3.70 | 3.70 | 21.31% | 5,091,617 |
| Jan 22, 2025 | 2.93 | 3.20 | 2.81 | 3.05 | 3.05 | 3.04% | 129,375 |
| Jan 21, 2025 | 2.95 | 3.06 | 2.60 | 2.96 | 2.96 | 1.02% | 85,690 |
| Jan 17, 2025 | 3.12 | 3.30 | 2.37 | 2.93 | 2.93 | -6.09% | 279,652 |
| Jan 16, 2025 | 3.57 | 3.60 | 3.00 | 3.12 | 3.12 | -12.61% | 96,300 |
| Jan 15, 2025 | 3.13 | 3.62 | 3.00 | 3.57 | 3.57 | 13.69% | 190,314 |
| Jan 14, 2025 | 3.17 | 4.20 | 3.00 | 3.14 | 3.14 | 5.72% | 388,640 |
| Jan 13, 2025 | 3.89 | 4.09 | 2.72 | 2.97 | 2.97 | -22.25% | 189,326 |
| Jan 10, 2025 | 7.56 | 7.56 | 3.50 | 3.82 | 3.82 | -47.24% | 229,922 |
| Jan 8, 2025 | 7.71 | 8.18 | 7.05 | 7.24 | 7.24 | -7.42% | 74,781 |
| Jan 7, 2025 | 9.10 | 9.10 | 7.59 | 7.82 | 7.82 | -11.84% | 18,910 |
| Jan 6, 2025 | 8.32 | 9.04 | 7.56 | 8.87 | 8.87 | 11.57% | 73,069 |
| Jan 3, 2025 | 10.63 | 10.90 | 7.14 | 7.95 | 7.95 | -23.78% | 191,428 |
| Jan 2, 2025 | 12.50 | 12.75 | 9.76 | 10.43 | 10.43 | -2.98% | 29,211 |
| Dec 31, 2024 | 13.50 | 13.75 | 10.10 | 10.75 | 10.75 | -5.48% | 30,954 |