Allurion Technologies Inc. (ALUR)
NYSE: ALUR · Real-Time Price · USD
2.350
+0.100 (4.44%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Allurion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.31 | 2.42 | 2.21 | 2.34 | 2.34 | 4.00% | 61,869 |
| Apr 16, 2025 | 2.27 | 2.35 | 2.18 | 2.25 | 2.25 | -6.25% | 90,463 |
| Apr 15, 2025 | 2.60 | 2.60 | 2.33 | 2.40 | 2.40 | -6.25% | 59,334 |
| Apr 14, 2025 | 2.54 | 2.62 | 2.28 | 2.56 | 2.56 | 5.35% | 150,268 |
| Apr 11, 2025 | 2.30 | 2.54 | 2.25 | 2.43 | 2.43 | 2.97% | 112,911 |
| Apr 10, 2025 | 2.60 | 2.60 | 2.32 | 2.36 | 2.36 | -7.09% | 51,588 |
| Apr 9, 2025 | 2.58 | 2.61 | 2.18 | 2.54 | 2.54 | - | 207,848 |
| Apr 8, 2025 | 2.77 | 2.88 | 2.46 | 2.54 | 2.54 | -8.63% | 174,223 |
| Apr 7, 2025 | 2.80 | 2.83 | 2.62 | 2.78 | 2.78 | -4.14% | 108,706 |
| Apr 4, 2025 | 3.06 | 3.10 | 2.82 | 2.90 | 2.90 | -7.05% | 98,618 |
| Apr 3, 2025 | 3.20 | 3.29 | 3.05 | 3.12 | 3.12 | -6.87% | 59,333 |
| Apr 2, 2025 | 3.45 | 3.45 | 3.18 | 3.35 | 3.35 | 1.21% | 187,075 |
| Apr 1, 2025 | 3.22 | 3.35 | 3.08 | 3.31 | 3.31 | 3.12% | 134,837 |
| Mar 31, 2025 | 3.05 | 3.33 | 2.72 | 3.21 | 3.21 | 0.31% | 355,481 |
| Mar 28, 2025 | 3.35 | 3.37 | 3.08 | 3.20 | 3.20 | - | 290,585 |
| Mar 27, 2025 | 3.16 | 3.50 | 2.96 | 3.20 | 3.20 | 2.56% | 467,222 |
| Mar 26, 2025 | 2.90 | 3.35 | 2.68 | 3.12 | 3.12 | 0.32% | 494,936 |
| Mar 25, 2025 | 3.30 | 3.37 | 3.10 | 3.11 | 3.11 | -9.86% | 565,479 |
| Mar 24, 2025 | 3.70 | 3.83 | 3.18 | 3.45 | 3.45 | -3.63% | 1,882,350 |
| Mar 21, 2025 | 3.87 | 4.18 | 3.09 | 3.58 | 3.58 | 57.02% | 74,451,737 |
| Mar 20, 2025 | 2.31 | 2.45 | 2.25 | 2.28 | 2.28 | -5.00% | 3,107,942 |
| Mar 19, 2025 | 2.35 | 2.40 | 2.30 | 2.40 | 2.40 | - | 48,282 |
| Mar 18, 2025 | 2.46 | 2.60 | 2.35 | 2.40 | 2.40 | -5.88% | 35,228 |
| Mar 17, 2025 | 2.41 | 2.64 | 2.31 | 2.55 | 2.55 | 7.14% | 52,627 |
| 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 |