Allurion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.32	0.36	0.28	0.35	0.35	24.33%	649,696
Dec 19, 2024	0.34	0.34	0.26	0.28	0.28	-9.74%	478,648
Dec 18, 2024	0.31	0.34	0.30	0.31	0.31	-1.65%	223,800
Dec 17, 2024	0.33	0.33	0.30	0.32	0.32	-6.16%	267,271
Dec 16, 2024	0.35	0.35	0.32	0.34	0.34	-2.78%	477,286
Dec 13, 2024	0.34	0.36	0.32	0.35	0.35	0.09%	730,300
Dec 12, 2024	0.35	0.36	0.34	0.35	0.35	-2.54%	238,719
Dec 11, 2024	0.37	0.37	0.35	0.35	0.35	-1.28%	215,748
Dec 10, 2024	0.35	0.38	0.33	0.36	0.36	-4.80%	449,825
Dec 9, 2024	0.37	0.40	0.36	0.38	0.38	0.94%	361,311
Dec 6, 2024	0.39	0.40	0.35	0.37	0.37	2.72%	320,608
Dec 5, 2024	0.36	0.41	0.35	0.36	0.36	5.12%	1,130,747
Dec 4, 2024	0.37	0.37	0.33	0.35	0.35	-4.76%	733,800
Dec 3, 2024	0.34	0.36	0.34	0.36	0.36	-0.74%	507,030
Dec 2, 2024	0.40	0.41	0.32	0.37	0.37	-3.71%	4,045,900
Nov 29, 2024	0.41	0.43	0.38	0.38	0.38	-3.80%	3,632,000
Nov 27, 2024	0.41	0.42	0.36	0.40	0.40	3.67%	219,347
Nov 26, 2024	0.46	0.47	0.38	0.38	0.38	-10.50%	536,200
Nov 25, 2024	0.43	0.45	0.39	0.43	0.43	-0.98%	459,900
Nov 22, 2024	0.52	0.54	0.40	0.43	0.43	-15.85%	564,144
Nov 21, 2024	0.45	0.57	0.45	0.51	0.51	11.60%	950,908
Nov 20, 2024	0.41	0.48	0.38	0.46	0.46	11.77%	600,700
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%	1,055,600
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%	95,500
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%	166,800
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	-	177,700
Oct 17, 2024	0.78	0.80	0.70	0.71	0.71	-8.23%	134,700
Oct 16, 2024	0.67	0.78	0.67	0.77	0.77	10.66%	130,700
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%	85,300
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	-	98,800
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%	115,100
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%	267,800
Sep 19, 2024	0.68	0.68	0.58	0.63	0.63	-1.67%	123,200
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%	112,600
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%	80,800
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%	114,700
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%	204,800
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%	101,200
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%	91,500
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