Allurion Technologies Inc... (ALUR)
NYSE: ALUR
· Real-Time Price · USD
2.46
-0.08 (-3.15%)
At close: Aug 14, 2025, 3:59 PM
2.35
-4.47%
Pre-market: Aug 15, 2025, 07:10 AM EDT
ALUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.54 | 2.69 | 2.34 | 2.49 | 2.49 | -1.97% | 90,439 |
| Aug 13, 2025 | 2.50 | 2.65 | 2.30 | 2.54 | 2.54 | -1.55% | 112,629 |
| Aug 12, 2025 | 2.72 | 2.73 | 2.55 | 2.58 | 2.58 | -1.15% | 59,876 |
| Aug 11, 2025 | 2.63 | 2.67 | 2.55 | 2.61 | 2.61 | -2.61% | 49,788 |
| Aug 8, 2025 | 2.74 | 2.83 | 2.63 | 2.68 | 2.68 | -2.90% | 74,047 |
| Aug 7, 2025 | 2.83 | 2.86 | 2.74 | 2.76 | 2.76 | -2.47% | 34,700 |
| Aug 6, 2025 | 2.87 | 2.90 | 2.76 | 2.83 | 2.83 | 2.17% | 72,496 |
| Aug 5, 2025 | 2.65 | 2.83 | 2.65 | 2.77 | 2.77 | -2.81% | 73,300 |
| Aug 4, 2025 | 2.71 | 2.89 | 2.71 | 2.85 | 2.85 | 2.89% | 64,700 |
| Aug 1, 2025 | 2.74 | 2.78 | 2.70 | 2.77 | 2.77 | -0.36% | 21,316 |
| Jul 31, 2025 | 2.73 | 2.83 | 2.73 | 2.78 | 2.78 | 1.83% | 34,096 |
| Jul 30, 2025 | 2.78 | 2.85 | 2.70 | 2.73 | 2.73 | -2.15% | 42,822 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.78 | 2.79 | 2.79 | -7.00% | 59,849 |
| Jul 28, 2025 | 3.06 | 3.06 | 2.97 | 3.00 | 3.00 | -0.66% | 15,948 |
| Jul 25, 2025 | 2.90 | 3.12 | 2.90 | 3.02 | 3.02 | 3.07% | 73,378 |
| Jul 24, 2025 | 3.20 | 3.22 | 2.92 | 2.93 | 2.93 | -8.44% | 119,884 |
| Jul 23, 2025 | 3.29 | 3.33 | 3.18 | 3.20 | 3.20 | -1.84% | 82,412 |
| Jul 22, 2025 | 3.20 | 3.31 | 3.05 | 3.26 | 3.26 | 2.19% | 111,400 |
| Jul 21, 2025 | 3.15 | 3.29 | 3.08 | 3.19 | 3.19 | 1.59% | 115,929 |
| Jul 18, 2025 | 2.95 | 3.16 | 2.90 | 3.14 | 3.14 | 5.72% | 183,300 |