Allurion Technologies Inc... (ALUR)
NYSE: ALUR
· Real-Time Price · USD
2.15
0.03 (1.42%)
At close: Sep 04, 2025, 3:59 PM
2.13
-0.93%
After-hours: Sep 04, 2025, 04:25 PM EDT
ALUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.15 | 2.15 | 2.09 | 2.12 | 2.12 | 0.95% | 31,603 |
| Sep 2, 2025 | 2.16 | 2.17 | 2.08 | 2.10 | 2.10 | -3.23% | 33,248 |
| Aug 29, 2025 | 2.27 | 2.27 | 2.13 | 2.17 | 2.17 | -2.25% | 32,837 |
| Aug 28, 2025 | 2.21 | 2.28 | 2.18 | 2.22 | 2.22 | 1.37% | 23,400 |
| Aug 27, 2025 | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | 0.46% | 47,061 |
| Aug 26, 2025 | 2.22 | 2.26 | 2.15 | 2.18 | 2.18 | -2.68% | 44,900 |
| Aug 25, 2025 | 2.30 | 2.30 | 2.20 | 2.24 | 2.24 | 0.00% | 31,435 |
| Aug 22, 2025 | 2.09 | 2.24 | 2.01 | 2.24 | 2.24 | 12.56% | 159,308 |
| Aug 21, 2025 | 2.09 | 2.10 | 1.98 | 1.99 | 1.99 | -6.57% | 65,966 |
| Aug 20, 2025 | 2.30 | 2.30 | 1.99 | 2.13 | 2.13 | -5.33% | 146,131 |
| Aug 19, 2025 | 2.30 | 2.36 | 2.25 | 2.25 | 2.25 | -5.06% | 42,420 |
| Aug 18, 2025 | 2.46 | 2.46 | 2.25 | 2.37 | 2.37 | -1.25% | 119,134 |
| Aug 15, 2025 | 2.42 | 2.51 | 2.36 | 2.40 | 2.40 | -3.61% | 67,195 |
| Aug 14, 2025 | 2.54 | 2.69 | 2.34 | 2.49 | 2.49 | -1.97% | 90,534 |
| 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 |