Allurion Technologies, Inc. Common Stock (ALUR)

1.3400
-0.0500 (-3.60%)
NYSE · Last Trade: Dec 26th, 5:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/26/20251.351.351.301.3452,8121.34
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
12/11/20251.611.741.611.6699,5771.66
12/10/20251.701.751.641.6531,7901.65
12/09/20251.641.731.621.7351,4631.73
12/08/20251.681.701.641.6830,6621.68
12/05/20251.751.751.621.7053,7201.70
12/04/20251.681.711.561.7182,0321.71
12/03/20251.381.601.381.5954,2971.59
12/02/20251.451.481.361.4455,9321.44
12/01/20251.471.601.441.4697,7391.46
11/28/20251.611.631.501.5489,4071.54
11/26/20251.441.791.421.61559,9711.61
11/25/20251.141.491.021.44467,5281.44
11/24/20251.261.261.091.13205,8221.13
11/21/20251.281.281.251.2659,7241.26
11/20/20251.451.451.251.26150,5251.26
11/19/20251.401.401.321.3938,2701.39
11/18/20251.431.431.361.4251,2671.42
11/17/20251.551.581.381.4088,4761.40
11/14/20251.291.601.291.55229,9061.55
11/13/20251.501.501.291.33193,1731.33
11/12/20251.501.621.421.50272,6101.50
11/11/20251.801.851.351.497,282,0741.49
11/10/20251.591.751.561.7441,8531.74
11/07/20251.661.661.521.5549,3961.55
11/06/20251.661.701.611.6524,2781.65
11/05/20251.801.801.601.7061,4281.70
11/04/20251.801.811.651.7054,9011.70
11/03/20251.851.851.811.818,3381.81
10/31/20251.831.851.791.8525,8781.85
10/30/20251.821.851.791.8327,8011.83
10/29/20251.901.901.821.8528,5991.85
10/28/20251.881.971.871.8736,3851.87
10/27/20252.032.031.851.8953,6251.89
10/24/20251.952.011.951.9517,9861.95
10/23/20251.911.981.901.9424,5721.94
10/22/20251.951.981.891.9380,8941.93
10/21/20251.982.031.951.9924,8661.99
10/20/20251.972.101.972.0232,9972.02
10/17/20252.002.041.971.9967,1191.99
10/16/20252.012.071.962.0350,0182.03
10/15/20252.082.092.022.0539,4142.05
10/14/20251.972.111.972.0865,0792.08
10/13/20252.002.061.982.0155,4002.01
10/10/20252.152.172.002.00137,8112.00
10/09/20252.172.182.092.1162,4782.11
10/08/20252.190.002.072.1773,9132.17
10/07/20252.052.092.002.0764,7722.07
10/06/20252.032.091.962.0556,2112.05
10/03/20252.042.072.002.0340,9152.03
10/02/20252.042.082.022.0739,8552.07
10/01/20252.012.061.972.0656,3642.06
9/30/20251.952.051.952.0540,3562.05
9/29/20252.072.101.931.96117,6081.96