Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allurion Technologies, Inc. Common Stock (NY: ALUR )

2.540 +0.190 (+8.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 2.400 2.600 2.320 2.540 149,958 +0.19(+8.09%)
Mar 11, 2025 2.220 2.420 2.170 2.350 67,191 +0.17(+7.80%)
Mar 10, 2025 2.400 2.430 2.150 2.180 99,646 -0.25(-10.29%)
Mar 07, 2025 2.510 2.570 2.417 2.430 61,997 -0.13(-5.08%)
Mar 06, 2025 2.500 2.630 2.500 2.560 62,273 -0.03(-1.16%)
Mar 05, 2025 2.500 2.640 2.500 2.590 95,961 -0.01(-0.38%)
Mar 04, 2025 2.800 2.870 2.510 2.600 280,310 -0.25(-8.77%)
Mar 03, 2025 3.220 3.317 2.810 2.850 167,093 -0.33(-10.38%)
Feb 28, 2025 3.260 3.289 3.120 3.180 44,605 -0.10(-3.05%)
Feb 27, 2025 3.470 3.669 3.260 3.280 92,350 -0.21(-6.02%)
Feb 26, 2025 3.230 3.580 3.170 3.490 169,114 +0.23(+7.06%)
Feb 25, 2025 3.180 3.480 3.080 3.260 338,476 -0.12(-3.55%)
Feb 24, 2025 3.420 3.507 3.100 3.380 178,669 -0.17(-4.79%)
Feb 21, 2025 3.700 3.780 3.470 3.550 198,146 -0.05(-1.39%)
Feb 20, 2025 3.800 4.000 3.402 3.600 484,491 -0.30(-7.69%)
Feb 19, 2025 4.350 4.410 3.320 3.900 1,976,143 -1.68(-30.11%)
Feb 18, 2025 4.970 5.780 4.900 5.580 1,121,199 +0.43(+8.35%)
Feb 14, 2025 5.130 5.410 4.990 5.150 104,024 -0.08(-1.53%)
Feb 13, 2025 5.020 5.612 5.020 5.230 161,919 +0.12(+2.35%)
Feb 12, 2025 4.860 5.480 4.710 5.110 217,379 +0.07(+1.39%)
Feb 11, 2025 5.690 5.690 4.851 5.040 183,537 -0.48(-8.70%)
Feb 10, 2025 5.880 5.942 5.450 5.520 172,339 -0.52(-8.61%)
Feb 07, 2025 6.400 6.490 5.850 6.040 191,529 -0.46(-7.08%)
Feb 06, 2025 5.900 6.540 5.900 6.500 151,013 +0.11(+1.72%)
Feb 05, 2025 6.220 6.570 6.160 6.390 145,320 +0.00(+0.00%)
Feb 04, 2025 6.390 6.610 5.800 6.390 314,381 -0.07(-1.08%)
Feb 03, 2025 5.890 7.120 5.680 6.460 808,691 +0.58(+9.86%)
Jan 31, 2025 5.870 6.400 5.210 5.880 581,308 +0.53(+9.91%)
Jan 30, 2025 5.410 5.700 5.251 5.350 359,255 -0.37(-6.47%)
Jan 29, 2025 5.290 6.620 5.250 5.720 1,384,413 +0.27(+4.95%)
Jan 28, 2025 6.510 6.624 5.040 5.450 859,789 -1.40(-20.44%)
Jan 27, 2025 7.240 7.400 6.060 6.850 1,842,910 -1.84(-21.17%)
Jan 24, 2025 16.79 16.81 7.390 8.690 70,612,624 +4.99(+134.86%)
Jan 23, 2025 3.060 3.700 2.750 3.700 4,661,863 +0.65(+21.31%)
Jan 22, 2025 2.930 3.200 2.808 3.050 128,667 +0.09(+3.04%)
Jan 21, 2025 2.950 3.060 2.600 2.960 85,639 +0.03(+1.02%)
Jan 17, 2025 3.120 3.299 2.367 2.930 279,652 -0.19(-6.09%)
Jan 16, 2025 3.570 3.600 3.000 3.120 96,264 -0.45(-12.61%)
Jan 15, 2025 3.130 3.620 3.000 3.570 190,216 +0.43(+13.69%)
Jan 14, 2025 3.170 4.200 3.000 3.140 388,562 +0.17(+5.72%)
Jan 13, 2025 3.890 4.090 2.720 2.970 188,197 -0.85(-22.25%)
Jan 10, 2025 7.560 7.560 3.500 3.820 229,922 -3.42(-47.24%)
Jan 08, 2025 7.710 8.180 7.050 7.240 74,781 -0.58(-7.42%)
Jan 07, 2025 9.100 9.100 7.587 7.820 18,833 -1.05(-11.84%)
Jan 06, 2025 8.320 9.040 7.560 8.870 73,060 +0.92(+11.57%)
Jan 03, 2025 10.63 10.90 7.140 7.950 193,644 -2.48(-23.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.