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 )

0.3899 +0.0428 (+12.33%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 0.3500 0.3994 0.3498 0.3899 668,480 +0.04(+12.33%)
Dec 23, 2024 0.3500 0.3598 0.3400 0.3471 407,895 -0.00(-0.26%)
Dec 20, 2024 0.3200 0.3564 0.2801 0.3480 744,341 +0.07(+26.13%)
Dec 19, 2024 0.3400 0.3400 0.2600 0.2759 436,346 -0.03(-11.03%)
Dec 18, 2024 0.3100 0.3370 0.3000 0.3101 223,754 -0.01(-1.65%)
Dec 17, 2024 0.3300 0.3300 0.3010 0.3153 267,231 -0.02(-6.16%)
Dec 16, 2024 0.3490 0.3490 0.3200 0.3360 477,286 -0.01(-2.78%)
Dec 13, 2024 0.3400 0.3600 0.3200 0.3456 730,250 +0.00(+0.09%)
Dec 12, 2024 0.3543 0.3584 0.3400 0.3453 238,695 -0.01(-2.54%)
Dec 11, 2024 0.3679 0.3679 0.3500 0.3543 205,223 -0.00(-1.28%)
Dec 10, 2024 0.3500 0.3799 0.3300 0.3589 449,740 -0.02(-4.80%)
Dec 09, 2024 0.3735 0.4000 0.3573 0.3770 359,837 +0.00(+0.94%)
Dec 06, 2024 0.3900 0.3980 0.3500 0.3735 320,608 +0.01(+2.72%)
Dec 05, 2024 0.3600 0.4120 0.3500 0.3636 1,129,212 +0.02(+5.12%)
Dec 04, 2024 0.3700 0.3700 0.3269 0.3459 728,150 -0.02(-4.76%)
Dec 03, 2024 0.3400 0.3645 0.3400 0.3632 505,183 -0.00(-0.74%)
Dec 02, 2024 0.4000 0.4120 0.3200 0.3659 4,040,311 -0.01(-3.71%)
Nov 29, 2024 0.4090 0.4283 0.3800 0.3800 3,632,005 -0.02(-3.80%)
Nov 27, 2024 0.4100 0.4150 0.3624 0.3950 219,347 +0.01(+3.67%)
Nov 26, 2024 0.4600 0.4689 0.3800 0.3810 534,125 -0.04(-10.50%)
Nov 25, 2024 0.4299 0.4496 0.3900 0.4257 447,082 -0.00(-0.98%)
Nov 22, 2024 0.5200 0.5350 0.4001 0.4299 564,144 -0.08(-15.85%)
Nov 21, 2024 0.4527 0.5699 0.4527 0.5109 948,788 +0.05(+11.60%)
Nov 20, 2024 0.4096 0.4753 0.3800 0.4578 600,654 +0.05(+11.77%)
Nov 19, 2024 0.4000 0.4171 0.3610 0.4096 479,683 +0.03(+7.28%)
Nov 18, 2024 0.3780 0.4000 0.3501 0.3818 357,682 +0.04(+11.31%)
Nov 15, 2024 0.4000 0.4019 0.3100 0.3430 1,055,554 -0.06(-14.25%)
Nov 14, 2024 0.5232 0.5631 0.3800 0.4000 811,803 -0.12(-23.53%)
Nov 13, 2024 0.7000 0.7000 0.4921 0.5231 753,616 -0.19(-26.34%)
Nov 12, 2024 0.7420 0.7621 0.7000 0.7102 156,020 -0.01(-1.87%)
Nov 11, 2024 0.7500 0.7650 0.7150 0.7237 81,635 -0.01(-1.94%)
Nov 08, 2024 0.7600 0.7600 0.7000 0.7380 90,441 +0.03(+4.89%)
Nov 07, 2024 0.7689 0.7796 0.7018 0.7036 319,624 -0.04(-4.94%)
Nov 06, 2024 0.7000 0.7474 0.7000 0.7402 137,206 +0.03(+4.95%)
Nov 05, 2024 0.6800 0.7329 0.6800 0.7053 95,456 +0.01(+1.88%)
Nov 04, 2024 0.7700 0.7876 0.6801 0.6923 151,590 -0.02(-2.36%)
Nov 01, 2024 0.6930 0.7500 0.6930 0.7090 104,133 -0.00(-0.53%)
Oct 31, 2024 0.7800 0.7800 0.6951 0.7128 55,059 -0.02(-2.36%)
Oct 30, 2024 0.7500 0.7693 0.7158 0.7300 56,371 -0.04(-5.13%)
Oct 29, 2024 0.7322 0.7773 0.7300 0.7695 101,324 +0.02(+2.04%)
Oct 28, 2024 0.7800 0.7875 0.7324 0.7541 85,108 -0.01(-0.79%)
Oct 25, 2024 0.7500 0.8000 0.7300 0.7601 154,701 +0.04(+5.57%)
Oct 24, 2024 0.7500 0.7519 0.7000 0.7200 54,486 +0.01(+0.83%)
Oct 23, 2024 0.7467 0.7604 0.6808 0.7141 166,795 -0.03(-3.80%)
Oct 22, 2024 0.7000 0.7500 0.6801 0.7423 139,699 +0.04(+5.43%)
Oct 21, 2024 0.7000 0.7188 0.6605 0.7041 96,296 -0.00(-0.13%)
Oct 18, 2024 0.7630 0.8000 0.7000 0.7050 177,677 +0.00(+0.00%)
Oct 17, 2024 0.7756 0.7997 0.7009 0.7050 134,687 -0.06(-8.23%)
Oct 16, 2024 0.6670 0.7813 0.6670 0.7682 130,688 +0.07(+10.66%)
Oct 15, 2024 0.7000 0.7000 0.6717 0.6942 50,682 +0.01(+1.94%)
Oct 14, 2024 0.7000 0.7099 0.6800 0.6810 70,844 -0.01(-1.33%)
Oct 11, 2024 0.7185 0.7284 0.6900 0.6902 85,298 -0.01(-2.10%)
Oct 10, 2024 0.6900 0.7320 0.6800 0.7050 213,142 +0.01(+1.40%)
Oct 09, 2024 0.7600 0.7600 0.6863 0.6953 93,235 -0.01(-1.88%)
Oct 08, 2024 0.7200 0.7426 0.6932 0.7086 102,913 +0.00(+0.51%)
Oct 07, 2024 0.7300 0.7400 0.7000 0.7050 98,537 +0.00(+0.00%)
Oct 04, 2024 0.7500 0.7791 0.6800 0.7050 292,500 +0.01(+1.72%)
Oct 03, 2024 0.7144 0.7500 0.6700 0.6931 164,856 +0.00(+0.45%)
Oct 02, 2024 0.6800 0.7500 0.6300 0.6900 570,623 +0.10(+17.95%)
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.