Allurion Technologies, Inc. Common Stock (ALUR)

0.6711
+0.00 (0.00%)
NYSE · Last Trade: Mar 11th, 9:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Allurion Technologies, Inc. Common Stock (ALUR)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20260.710.000.710.6700.67
3/05/20260.790.790.670.71402,0470.71
3/04/20260.700.820.690.76504,1470.76
3/03/20260.680.830.650.681,089,0200.68
3/02/20261.041.080.660.703,411,1590.70
2/27/20261.251.251.121.171,060,3541.17
2/26/20261.191.331.171.251,158,9781.25
2/25/20261.361.481.211.232,648,7391.23
2/24/20261.291.381.031.3613,095,1531.36
2/23/20261.662.071.501.75134,415,9341.75
2/20/20261.131.161.081.0941,3361.09
2/19/20261.111.161.111.1222,9691.12
2/18/20261.081.171.071.1422,1731.14
2/17/20261.171.171.051.0848,1561.08
2/13/20261.131.171.061.1234,3041.12
2/12/20261.201.201.051.0650,7241.06
2/11/20261.181.201.061.1051,2461.10
2/10/20261.071.171.051.1255,8211.12
2/09/20261.141.171.071.0845,9411.08
2/06/20261.061.141.041.1078,2081.10
2/05/20261.201.221.061.07116,9511.07
2/04/20261.361.410.951.18297,5471.18
2/03/20261.321.381.231.3588,5481.35
2/02/20261.351.391.171.24177,8631.24
1/30/20261.451.451.351.3544,8491.35
1/29/20261.471.501.421.4555,6691.45
1/28/20261.541.541.471.4829,3441.48
1/27/20261.451.571.411.5292,2981.52
1/26/20261.451.561.351.40165,0581.40
1/23/20261.391.441.281.34131,2531.34
1/22/20261.601.641.401.40128,4601.40
1/21/20261.641.641.501.54226,8141.54
1/20/20261.841.841.571.60142,0931.60
1/16/20261.931.931.811.8537,5561.85
1/15/20261.811.931.771.8987,4591.89
1/14/20261.711.791.711.7543,5751.75
1/13/20261.831.851.701.7245,8461.72
1/12/20261.661.911.661.84187,8161.84
1/09/20261.701.771.651.6839,5841.68
1/08/20261.761.791.681.7028,2021.70
1/07/20261.901.901.671.68124,0461.68
1/06/20261.721.911.651.85321,7541.85
1/05/20261.501.721.471.69162,9031.69
1/02/20261.231.461.201.4592,9381.45
12/31/20251.251.261.181.2373,6441.23
12/30/20251.291.311.231.2649,7261.26
12/29/20251.261.311.261.3044,8771.30
12/26/20251.351.351.301.3453,1421.34
12/24/20251.481.481.361.3928,1441.39
12/23/20251.361.401.291.3838,1791.38
12/22/20251.391.451.321.4072,6451.40
12/19/20251.401.471.381.47100,2351.47
12/18/20251.521.531.311.50114,2361.50
12/17/20251.501.541.501.5012,1981.50
12/16/20251.491.541.461.5419,9031.54
12/15/20251.711.711.501.5250,6541.52
12/12/20251.641.691.641.6728,1701.67