Allurion Technologies Inc... (ALUR)
3.10
-0.04 (-1.27%)
At close: Jan 15, 2025, 2:57 PM
ALUR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.17 | 4.20 | 3.00 | 3.14 | 0.17 | 5.72% | 388,518 |
| Jan 13, 2025 | 3.89 | 4.09 | 2.72 | 2.97 | -0.85 | -22.25% | 189,326 |
| Jan 10, 2025 | 7.56 | 7.56 | 3.50 | 3.82 | -3.42 | -47.24% | 229,922 |
| Jan 8, 2025 | 7.71 | 8.18 | 7.05 | 7.24 | -0.58 | -7.42% | 74,800 |
| Jan 7, 2025 | 9.10 | 9.10 | 7.59 | 7.82 | -1.05 | -11.84% | 18,910 |
| Jan 6, 2025 | 8.32 | 9.04 | 7.56 | 8.87 | 0.92 | 11.57% | 73,100 |
| Jan 3, 2025 | 10.63 | 10.90 | 7.14 | 7.95 | -2.48 | -23.78% | 193,644 |
| Jan 2, 2025 | 12.50 | 12.75 | 9.76 | 10.43 | -0.32 | -2.98% | 29,212 |
| Dec 31, 2024 | 13.50 | 13.75 | 10.10 | 10.75 | -0.62 | -5.45% | 30,956 |
| Dec 30, 2024 | 11.75 | 13.00 | 11.00 | 11.37 | 0.50 | 4.60% | 44,904 |
| Dec 27, 2024 | 11.50 | 12.00 | 10.50 | 10.87 | 0.04 | 0.37% | 21,661 |
| Dec 26, 2024 | 9.78 | 12.47 | 9.50 | 10.83 | 1.08 | 11.08% | 62,743 |
| Dec 24, 2024 | 8.75 | 9.99 | 8.74 | 9.75 | 1.07 | 12.33% | 26,740 |
| Dec 23, 2024 | 8.75 | 8.99 | 8.50 | 8.68 | -0.02 | -0.23% | 16,329 |
| Dec 20, 2024 | 7.88 | 8.91 | 7.00 | 8.70 | 1.70 | 24.29% | 29,773 |
| Dec 19, 2024 | 8.50 | 8.50 | 6.50 | 7.00 | -0.75 | -9.68% | 19,145 |
| Dec 18, 2024 | 7.75 | 8.43 | 7.50 | 7.75 | -0.13 | -1.65% | 8,952 |
| Dec 17, 2024 | 8.25 | 8.25 | 7.53 | 7.88 | -0.52 | -6.19% | 10,690 |
| Dec 16, 2024 | 8.73 | 8.73 | 8.00 | 8.40 | -0.24 | -2.78% | 19,091 |
| Dec 13, 2024 | 8.50 | 9.00 | 8.00 | 8.64 | 0.01 | 0.12% | 29,212 |
| Dec 12, 2024 | 8.86 | 8.96 | 8.50 | 8.63 | -0.23 | -2.60% | 9,548 |
| Dec 11, 2024 | 9.20 | 9.20 | 8.75 | 8.86 | -0.11 | -1.23% | 8,629 |
| Dec 10, 2024 | 8.75 | 9.50 | 8.25 | 8.97 | -0.46 | -4.88% | 17,993 |
| Dec 9, 2024 | 9.34 | 10.00 | 8.93 | 9.43 | 0.09 | 0.96% | 14,452 |
| Dec 6, 2024 | 9.75 | 9.95 | 8.75 | 9.34 | 0.25 | 2.75% | 12,824 |
| Dec 5, 2024 | 8.98 | 10.30 | 8.75 | 9.09 | 0.44 | 5.09% | 45,229 |
| Dec 4, 2024 | 9.25 | 9.25 | 8.17 | 8.65 | -0.43 | -4.74% | 29,352 |
| Dec 3, 2024 | 8.61 | 9.11 | 8.50 | 9.08 | -0.07 | -0.77% | 20,281 |
| Dec 2, 2024 | 10.00 | 10.30 | 8.00 | 9.15 | -0.35 | -3.68% | 161,836 |
| Nov 29, 2024 | 10.23 | 10.71 | 9.50 | 9.50 | -0.38 | -3.85% | 145,280 |
| Nov 27, 2024 | 10.25 | 10.37 | 9.06 | 9.88 | 0.35 | 3.67% | 8,773 |
| Nov 26, 2024 | 11.48 | 11.72 | 9.50 | 9.53 | -1.11 | -10.43% | 21,448 |
| Nov 25, 2024 | 10.75 | 11.24 | 9.75 | 10.64 | -0.11 | -1.02% | 18,396 |
| Nov 22, 2024 | 13.00 | 13.38 | 10.00 | 10.75 | -2.02 | -15.82% | 22,565 |
| Nov 21, 2024 | 11.32 | 14.25 | 11.32 | 12.77 | 1.32 | 11.53% | 38,036 |
| Nov 20, 2024 | 10.24 | 11.88 | 9.50 | 11.45 | 1.21 | 11.82% | 24,028 |
| Nov 19, 2024 | 10.00 | 10.43 | 9.03 | 10.24 | 0.69 | 7.23% | 19,199 |
| Nov 18, 2024 | 9.45 | 10.00 | 8.75 | 9.55 | 0.98 | 11.44% | 14,448 |
| Nov 15, 2024 | 10.00 | 10.05 | 7.75 | 8.57 | -1.43 | -14.30% | 42,224 |
| Nov 14, 2024 | 13.08 | 14.08 | 9.50 | 10.00 | -3.08 | -23.55% | 32,908 |
| Nov 13, 2024 | 17.50 | 17.50 | 12.30 | 13.08 | -4.68 | -26.35% | 30,144 |
| Nov 12, 2024 | 18.55 | 19.05 | 17.50 | 17.76 | -0.33 | -1.82% | 6,281 |
| Nov 11, 2024 | 18.75 | 19.12 | 17.88 | 18.09 | -0.36 | -1.95% | 3,274 |
| Nov 8, 2024 | 19.00 | 19.00 | 17.50 | 18.45 | 0.86 | 4.89% | 3,617 |
| Nov 7, 2024 | 19.22 | 19.49 | 17.55 | 17.59 | -0.92 | -4.97% | 12,796 |
| Nov 6, 2024 | 17.50 | 18.68 | 17.50 | 18.51 | 0.88 | 4.99% | 5,488 |
| Nov 5, 2024 | 17.00 | 18.32 | 17.00 | 17.63 | 0.32 | 1.85% | 3,820 |
| Nov 4, 2024 | 19.25 | 19.69 | 17.00 | 17.31 | -0.42 | -2.37% | 6,078 |
| Nov 1, 2024 | 17.33 | 18.75 | 17.33 | 17.73 | -0.09 | -0.51% | 4,165 |
| Oct 31, 2024 | 19.50 | 19.50 | 17.38 | 17.82 | -0.43 | -2.36% | 2,213 |