Dark

ALUR
Allurion Technologies, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

3.18USD+10.627%(+0.31)561,944

3.16Bid 3.19Ask 0.03Spread

Pre-market

May 16, 2025 9:26:30 AM EDT

2.85USD-0.697%(-0.02)1,018

After-hours

May 16, 2025 4:47:30 PM EDT

3.17USD-0.157%(-0.01)2,382

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	2.9800	3.2400	2.9800	3.1750	+10.627%	561,944	0.000%
2025-05-15	2.6900	3.0600	2.6101	2.8700	-1.712%	398,177	+10.627%
2025-05-14	2.7300	3.4200	2.5200	2.9200	+23.729%	6,512,038	+8.733%
2025-05-13	2.3800	2.3900	2.3000	2.3600	0.000%	4,305,639	+34.534%
2025-05-12	2.3200	2.4100	2.1500	2.3600	-0.840%	95,140	+34.534%
2025-05-09	2.3100	2.3900	2.3000	2.3800	+0.847%	55,094	+33.403%
2025-05-08	2.3400	2.5000	2.2900	2.3600	-0.840%	52,259	+34.534%
2025-05-07	2.3100	2.3800	2.2901	2.3800	+1.277%	24,446	+33.403%
2025-05-06	2.4100	2.4100	2.2600	2.3500	-1.261%	41,295	+35.106%
2025-05-05	2.2600	2.5149	2.2600	2.3800	+2.146%	88,127	+33.403%
2025-05-02	2.3300	2.4299	2.2500	2.3300	0.000%	109,917	+36.266%
2025-05-01	2.3200	2.4499	2.2900	2.3300	-1.688%	41,042	+36.266%
2025-04-30	2.2900	2.4100	2.2500	2.3700	-0.420%	32,692	+33.966%
2025-04-29	2.3600	2.4200	2.3300	2.3800	+0.847%	29,843	+33.403%
2025-04-28	2.4200	2.4425	2.3400	2.3600	-1.667%	17,655	+34.534%
2025-04-25	2.2800	2.4399	2.2800	2.4000	+3.004%	45,462	+32.292%
2025-04-24	2.2800	2.3624	2.2599	2.3300	+2.643%	31,566	+36.266%
2025-04-23	2.2200	2.4076	2.2200	2.2700	-0.873%	31,531	+39.868%
2025-04-22	2.3000	2.3400	2.2000	2.2900	0.000%	83,471	+38.646%
2025-04-21	2.2700	2.3050	2.2000	2.2900	-2.137%	63,841	+38.646%
2025-04-17	2.3100	2.4150	2.2100	2.3400	+4.000%	61,869	+35.684%
2025-04-16	2.2700	2.3500	2.1800	2.2500	-6.250%	90,463	+41.111%
2025-04-15	2.6000	2.6000	2.3300	2.4000	-6.250%	59,334	+32.292%
2025-04-14	2.5400	2.6200	2.2801	2.5600	+5.350%	150,268	+24.023%
2025-04-11	2.3000	2.5400	2.2500	2.4300	+2.966%	112,911	+30.658%
2025-04-10	2.6000	2.6000	2.3200	2.3600	-7.087%	51,588	+34.534%
2025-04-09	2.5800	2.6100	2.1800	2.5400	0.000%	207,848	+25.000%
2025-04-08	2.7700	2.8800	2.4610	2.5400	-8.633%	174,223	+25.000%
2025-04-07	2.8000	2.8300	2.6200	2.7800	-4.138%	108,706	+14.209%
2025-04-04	3.0600	3.1000	2.8200	2.9000	-7.051%	98,618	+9.483%
2025-04-03	3.2000	3.2899	3.0509	3.1200	-6.866%	59,333	+1.763%
2025-04-02	3.4500	3.4500	3.1800	3.3500	+1.208%	187,075	-5.224%
2025-04-01	3.2200	3.3500	3.0750	3.3100	+3.115%	134,837	-4.079%
2025-03-31	3.0500	3.3300	2.7200	3.2100	+0.312%	355,481	-1.090%
2025-03-28	3.3500	3.3700	3.0800	3.2000	0.000%	290,585	-0.781%
2025-03-27	3.1600	3.4985	2.9600	3.2000	+2.564%	467,222	-0.781%
2025-03-26	2.9000	3.3500	2.6800	3.1200	+0.322%	494,936	+1.763%
2025-03-25	3.3000	3.3700	3.0950	3.1100	-9.855%	565,479	+2.090%
2025-03-24	3.7000	3.8300	3.1800	3.4500	-3.631%	1,882,350	-7.971%
2025-03-21	3.8700	4.1800	3.0900	3.5800	+57.018%	74,451,737	-11.313%
2025-03-20	2.3100	2.4499	2.2500	2.2800	-5.000%	3,107,942	+39.254%
2025-03-19	2.3500	2.4000	2.3000	2.4000	0.000%	48,282	+32.292%
2025-03-18	2.4600	2.6000	2.3500	2.4000	-5.882%	35,228	+32.292%
2025-03-17	2.4100	2.6400	2.3051	2.5500	+7.143%	52,627	+24.510%
2025-03-14	2.3900	2.4393	2.3700	2.3800	-2.459%	34,479	+33.403%
2025-03-13	2.4800	2.5000	2.3400	2.4400	-3.937%	55,261	+30.123%
2025-03-12	2.4000	2.6000	2.3200	2.5400	+8.085%	149,994	+25.000%
2025-03-11	2.2200	2.4200	2.1700	2.3500	+7.798%	67,319	+35.106%
2025-03-10	2.4000	2.4300	2.1500	2.1800	-10.288%	99,767	+45.642%
2025-03-07	2.5100	2.5700	2.4174	2.4300	-5.078%	61,997	+30.658%
2025-03-06	2.5000	2.6300	2.5000	2.5600	-1.158%	62,364	+24.023%
2025-03-05	2.5000	2.6400	2.5000	2.5900	-0.385%	95,968	+22.587%
2025-03-04	2.8000	2.8700	2.5100	2.6000	-8.772%	282,915	+22.115%
2025-03-03	3.2200	3.3173	2.8100	2.8500	-10.377%	168,374	+11.404%
2025-02-28	3.2600	3.2895	3.1200	3.1800	-3.049%	44,605	-0.157%
2025-02-27	3.4700	3.6688	3.2600	3.2800	-6.017%	92,544	-3.201%
2025-02-26	3.2300	3.5800	3.1700	3.4900	+7.055%	170,123	-9.026%
2025-02-25	3.1800	3.4800	3.0800	3.2600	-3.550%	338,966	-2.607%
2025-02-24	3.4200	3.5068	3.1000	3.3800	-4.789%	179,176	-6.065%
2025-02-21	3.7000	3.7800	3.4700	3.5500	-1.389%	198,146	-10.563%
2025-02-20	3.8000	4.0000	3.4023	3.6000	-7.692%	485,200	-11.806%
2025-02-19	4.3500	4.4100	3.3200	3.9000	-30.108%	1,998,979	-18.590%
2025-02-18	4.9700	5.7800	4.9000	5.5800	+8.350%	1,130,808	-43.100%
2025-02-14	5.1300	5.4099	4.9900	5.1500	-1.530%	104,024	-38.350%
2025-02-13	5.0200	5.6116	5.0200	5.2300	+2.348%	161,937	-39.293%
2025-02-12	4.8600	5.4800	4.7100	5.1100	+1.389%	217,514	-37.867%
2025-02-11	5.6900	5.6900	4.8509	5.0400	-8.696%	185,034	-37.004%
2025-02-10	5.8800	5.9420	5.4500	5.5200	-8.609%	192,869	-42.482%
2025-02-07	6.4000	6.4900	5.8500	6.0400	-7.077%	191,529	-47.434%
2025-02-06	5.9000	6.5400	5.9000	6.5000	+1.721%	151,260	-51.154%
2025-02-05	6.2200	6.5699	6.1600	6.3900	0.000%	145,700	-50.313%
2025-02-04	6.3900	6.6100	5.8000	6.3900	-1.084%	315,147	-50.313%
2025-02-03	5.8900	7.1205	5.6800	6.4600	+9.864%	809,771	-50.851%
2025-01-31	5.8700	6.4000	5.2100	5.8800	+9.907%	581,308	-46.003%
2025-01-30	5.4100	5.7000	5.2506	5.3500	-6.469%	360,347	-40.654%
2025-01-29	5.2900	6.6200	5.2500	5.7200	+4.954%	1,386,977	-44.493%
2025-01-28	6.5100	6.6240	5.0400	5.4500	-20.438%	870,429	-41.743%
2025-01-27	7.2400	7.4000	6.0600	6.8500	-21.174%	1,851,210	-53.650%
2025-01-24	16.7900	16.8100	7.3904	8.6900	+134.865%	70,612,146	-63.464%
2025-01-23	3.0600	3.7000	2.7500	3.7000	+21.311%	5,091,617	-14.189%
2025-01-22	2.9300	3.2000	2.8075	3.0500	+3.041%	129,375	+4.098%
2025-01-21	2.9500	3.0600	2.6000	2.9600	+1.024%	85,690	+7.264%
2025-01-17	3.1200	3.2993	2.3669	2.9300	-6.090%	279,652	+8.362%
2025-01-16	3.5700	3.6000	3.0000	3.1200	-12.605%	96,300	+1.763%
2025-01-15	3.1300	3.6200	3.0000	3.5700	+13.694%	190,314	-11.064%
2025-01-14	3.1700	4.2000	3.0000	3.1400	+5.724%	388,640	+1.115%
2025-01-13	3.8900	4.0900	2.7200	2.9700	-22.251%	189,326	+6.902%
2025-01-10	7.5600	7.5600	3.5000	3.8200	-47.238%	229,922	-16.885%
2025-01-08	7.7100	8.1799	7.0500	7.2400	-7.417%	74,781	-56.146%
2025-01-07	9.1000	9.1000	7.5874	7.8200	-11.838%	18,910	-59.399%
2025-01-06	8.3200	9.0400	7.5600	8.8700	+11.572%	73,069	-64.205%
2025-01-03	10.6300	10.9000	7.1400	7.9500	-23.778%	193,644	-60.063%
2025-01-02	12.4950	12.7500	9.7550	10.4300	-2.977%	29,212	-69.559%
2024-12-31	13.5000	13.7500	10.1000	10.7500	-5.474%	30,955	-70.465%
2024-12-30	11.7500	12.9975	11.0000	11.3725	+4.623%	44,903	-72.082%
2024-12-27	11.5000	12.0025	10.5025	10.8700	+0.416%	21,662	-70.791%
2024-12-26	9.7775	12.4725	9.5025	10.8250	+11.054%	62,744	-70.670%
2024-12-24	8.7500	9.9850	8.7450	9.7475	+12.331%	26,739	-67.428%
2024-12-23	8.7500	8.9950	8.5000	8.6775	-0.259%	16,330	-63.411%
2024-12-20	7.8775	8.9102	7.0025	8.7000	+24.330%	29,774	-63.506%
2024-12-19	8.5000	8.5000	6.5000	6.9975	-9.739%	19,146	-54.627%
2024-12-18	7.7500	8.4250	7.5000	7.7525	-1.649%	8,950	-59.045%
2024-12-17	8.2500	8.2500	7.5250	7.8825	-6.161%	10,691	-59.721%
2024-12-16	8.7250	8.7250	8.0000	8.4000	-2.778%	19,091	-62.202%
2024-12-13	8.5000	8.9988	8.0000	8.6400	+0.087%	29,210	-63.252%
2024-12-12	8.8575	8.9600	8.5000	8.6325	-2.540%	9,549	-63.220%
2024-12-11	9.1975	9.1975	8.7500	8.8575	-1.282%	8,630	-64.155%
2024-12-10	8.7500	9.4975	8.2500	8.9725	-4.801%	17,993	-64.614%
2024-12-09	9.3375	10.0000	8.9325	9.4250	+0.937%	14,452	-66.313%
2024-12-06	9.7500	9.9500	8.7500	9.3375	+2.723%	12,824	-65.997%
2024-12-05	8.9750	10.3000	8.7500	9.0900	+5.117%	45,230	-65.072%
2024-12-04	9.2500	9.2500	8.1725	8.6475	-4.763%	29,351	-63.284%
2024-12-03	8.6050	9.1125	8.5000	9.0800	-0.738%	20,281	-65.033%
2024-12-02	10.0000	10.3000	8.0000	9.1475	-3.711%	161,835	-65.291%
2024-11-29	10.2250	10.7075	9.5000	9.5000	-3.797%	145,280	-66.579%
2024-11-27	10.2500	10.3750	9.0600	9.8750	+3.675%	8,774	-67.848%
2024-11-26	11.4775	11.7225	9.5000	9.5250	-10.500%	21,447	-66.667%
2024-11-25	10.7475	11.2400	9.7500	10.6425	-0.977%	18,395	-70.167%
2024-11-22	13.0000	13.3750	10.0025	10.7475	-15.854%	22,566	-70.458%
2024-11-21	11.3175	14.2475	11.3175	12.7725	+11.599%	38,036	-75.142%
2024-11-20	10.2400	11.8825	9.5000	11.4450	+11.768%	24,026	-72.259%
2024-11-19	10.0000	10.4275	9.0250	10.2400	+7.281%	19,200	-68.994%
2024-11-18	9.4500	10.0000	8.7525	9.5450	+11.312%	14,449	-66.737%
2024-11-15	10.0000	10.0475	7.7500	8.5750	-14.250%	42,222	-62.974%
2024-11-14	13.0800	14.0775	9.5000	10.0000	-23.533%	32,908	-68.250%
2024-11-13	17.5000	17.5000	12.3025	13.0775	-26.345%	30,145	-75.722%
2024-11-12	18.5500	19.0525	17.5000	17.7550	-1.865%	6,281	-82.118%
2024-11-11	18.7500	19.1250	17.8750	18.0925	-1.938%	3,275	-82.451%
2024-11-08	19.0000	19.0000	17.5000	18.4500	+4.889%	3,618	-82.791%
2024-11-07	19.2225	19.4900	17.5450	17.5900	-4.945%	12,784	-81.950%
2024-11-06	17.5000	18.6850	17.5000	18.5050	+4.948%	5,488	-82.842%
2024-11-05	17.0000	18.3225	17.0000	17.6325	+1.878%	3,818	-81.993%
2024-11-04	19.2500	19.6900	17.0025	17.3075	-2.355%	6,079	-81.655%
2024-11-01	17.3250	18.7500	17.3250	17.7250	-0.533%	4,165	-82.087%
2024-10-31	19.5000	19.5000	17.3775	17.8200	-2.356%	2,202	-82.183%
2024-10-30	18.7500	19.2325	17.8950	18.2500	-5.133%	2,267	-82.603%
2024-10-29	18.3050	19.4325	18.2500	19.2375	+2.042%	4,061	-83.496%
2024-10-28	19.5000	19.6875	18.3100	18.8525	-0.789%	3,417	-83.159%
2024-10-25	18.7500	20.0000	18.2500	19.0025	+5.569%	6,188	-83.292%
2024-10-24	18.7500	18.7975	17.5000	18.0000	+0.826%	2,184	-82.361%
2024-10-23	18.6675	19.0093	17.0200	17.8525	-3.799%	6,672	-82.215%
2024-10-22	17.5000	18.7500	17.0025	18.5575	+5.425%	5,588	-82.891%
2024-10-21	17.5000	17.9700	16.5125	17.6025	-0.128%	3,852	-81.963%
2024-10-18	19.0750	20.0000	17.5000	17.6250	0.000%	6,312	-81.986%
2024-10-17	19.3900	19.9925	17.5225	17.6250	-8.227%	5,387	-81.986%
2024-10-16	16.6750	19.5325	16.6750	19.2050	+10.660%	5,228	-83.468%
2024-10-15	17.5000	17.5000	16.7925	17.3550	+1.938%	2,027	-81.706%
2024-10-14	17.5000	17.7475	17.0000	17.0250	-1.333%	2,834	-81.351%
2024-10-11	17.9625	18.2091	17.2500	17.2550	-2.099%	3,412	-81.600%
2024-10-10	17.2500	18.3000	17.0000	17.6250	+1.395%	8,526	-81.986%
2024-10-09	19.0000	19.0000	17.1575	17.3825	-1.877%	3,737	-81.735%
2024-10-08	18.0000	18.5650	17.3300	17.7150	+0.511%	4,117	-82.077%
2024-10-07	18.2500	18.5000	17.5000	17.6250	0.000%	3,950	-81.986%
2024-10-04	18.7500	19.4775	17.0000	17.6250	+1.717%	11,728	-81.986%
2024-10-03	17.8600	18.7500	16.7500	17.3275	+0.449%	6,598	-81.677%
2024-10-02	16.8875	18.7500	15.7500	17.2500	+17.949%	22,837	-81.594%
2024-10-01	16.1750	16.1750	14.6250	14.6250	-4.568%	2,526	-78.291%
2024-09-30	16.1250	16.1350	15.0025	15.3250	-2.014%	2,276	-79.282%
2024-09-27	15.6075	16.2500	15.3375	15.6400	-2.661%	1,529	-79.699%
2024-09-26	15.7475	16.2275	15.5050	16.0675	-1.032%	1,517	-80.240%
2024-09-25	15.7625	17.4750	15.1600	16.2350	-0.092%	4,603	-80.443%
2024-09-24	15.2500	16.8725	15.0025	16.2500	+3.933%	4,000	-80.462%
2024-09-23	16.2500	16.8250	14.7500	15.6350	+0.321%	4,544	-79.693%
2024-09-20	15.7500	16.8750	15.2500	15.5850	-1.048%	10,710	-79.628%
2024-09-19	16.9825	16.9825	14.4150	15.7500	-1.670%	4,927	-79.841%
2024-09-18	14.9725	16.4725	14.8275	16.0175	+8.575%	3,920	-80.178%
2024-09-17	14.3925	15.1575	14.3925	14.7525	+3.799%	6,443	-78.478%
2024-09-16	14.9200	15.5000	14.0950	14.2125	-7.576%	5,705	-77.661%
2024-09-13	15.5000	16.7500	15.0025	15.3775	-2.365%	4,504	-79.353%
2024-09-12	16.4825	17.2500	15.0675	15.7500	+1.613%	2,817	-79.841%
2024-09-11	15.7875	16.0000	14.5500	15.5000	-4.762%	5,457	-79.516%
2024-09-10	17.5000	17.5000	15.7500	16.2750	-4.095%	4,709	-80.492%
2024-09-09	14.4250	17.4750	13.8363	16.9700	+14.084%	12,759	-81.291%
2024-09-06	17.5000	22.2450	14.0025	14.8750	-5.556%	97,309	-78.655%
2024-09-05	14.5000	16.2250	14.3150	15.7500	+1.124%	13,253	-79.841%
2024-09-04	15.5000	16.7625	15.5000	15.5750	-7.813%	3,230	-79.615%
2024-09-03	17.0000	17.2750	15.7550	16.8950	+2.518%	2,764	-81.207%
2024-08-30	17.4975	17.5000	15.5000	16.4800	-2.341%	4,850	-80.734%
2024-08-29	21.2500	21.2500	15.7500	16.8750	+7.160%	4,648	-81.185%
2024-08-28	16.2500	16.8000	15.0600	15.7475	+5.423%	29,149	-79.838%
2024-08-27	17.2500	17.2500	14.8700	14.9375	-12.184%	4,586	-78.745%
2024-08-26	16.2575	18.0000	15.7675	17.0100	-0.308%	3,433	-81.335%
2024-08-23	16.2500	17.3500	15.9775	17.0625	+6.641%	3,173	-81.392%
2024-08-22	16.8000	16.8000	15.8775	16.0000	-4.819%	2,676	-80.156%
2024-08-21	17.6250	17.9500	16.2529	16.8100	-3.557%	5,312	-81.112%
2024-08-20	15.7500	18.5975	15.7500	17.4300	+5.016%	5,157	-81.784%
2024-08-19	16.7500	17.0000	16.1250	16.5975	+0.591%	1,736	-80.871%
2024-08-16	17.0000	18.1750	16.1625	16.5000	-2.150%	4,769	-80.758%
2024-08-15	17.4475	17.9825	16.2500	16.8625	-2.782%	8,640	-81.171%
2024-08-14	19.5000	19.5000	17.3325	17.3450	-10.857%	8,191	-81.695%
2024-08-13	20.7500	21.3375	18.7525	19.4575	-2.101%	1,937	-83.682%
2024-08-12	19.2500	22.2513	19.2500	19.8750	+3.274%	4,047	-84.025%
2024-08-09	20.2750	20.3600	18.7525	19.2450	-1.421%	2,937	-83.502%
2024-08-08	18.0000	19.5225	16.1225	19.5225	+4.748%	8,594	-83.737%
2024-08-07	18.4900	19.8450	18.2750	18.6375	+3.686%	3,660	-82.964%
2024-08-06	20.0000	20.7500	17.6250	17.9750	-7.821%	8,612	-82.337%
2024-08-05	19.7500	20.7500	18.7500	19.5000	-7.462%	4,745	-83.718%
2024-08-02	21.4550	22.5900	20.0025	21.0725	-5.186%	4,189	-84.933%
2024-08-01	21.4975	22.6250	21.1000	22.2250	+3.384%	4,193	-85.714%
2024-07-31	21.5000	21.5000	20.8200	21.4975	+3.180%	1,490	-85.231%
2024-07-30	21.5000	21.5000	20.4000	20.8350	-4.030%	5,367	-84.761%
2024-07-29	21.5000	22.2475	20.7500	21.7100	+1.024%	4,540	-85.375%
2024-07-26	22.2500	22.3950	21.0250	21.4900	-0.796%	6,101	-85.226%
2024-07-25	22.2500	22.2500	20.5000	21.6625	-0.058%	5,937	-85.343%
2024-07-24	21.0000	21.8475	20.9200	21.6750	-0.207%	6,891	-85.352%
2024-07-23	21.7500	22.2500	20.3000	21.7200	+0.323%	7,711	-85.382%
2024-07-22	21.1525	22.0875	20.2500	21.6500	+1.287%	6,559	-85.335%
2024-07-19	21.5000	21.7450	21.1000	21.3750	-2.819%	8,062	-85.146%
2024-07-18	23.2500	23.4975	21.2500	21.9950	-6.034%	12,376	-85.565%
2024-07-17	24.5000	25.0000	22.7550	23.4075	-6.370%	12,291	-86.436%
2024-07-16	25.0000	25.5000	24.0375	25.0000	0.000%	20,940	-87.300%
2024-07-15	25.7500	25.7500	25.0000	25.0000	-5.660%	7,291	-87.300%
2024-07-12	25.2500	26.7500	25.0000	26.5000	+1.923%	6,198	-88.019%
2024-07-11	26.5000	26.7500	24.7401	26.0000	+0.971%	10,186	-87.788%
2024-07-10	26.5000	26.7475	24.5250	25.7500	-1.905%	6,550	-87.670%
2024-07-09	28.2500	28.2500	25.5000	26.2500	-6.250%	8,324	-87.905%
2024-07-08	30.7500	30.7500	26.7500	28.0000	-3.448%	11,200	-88.661%
2024-07-05	31.5000	31.5000	28.5000	29.0000	-7.937%	9,929	-89.052%
2024-07-03	31.2500	33.7500	27.7500	31.5000	0.000%	22,183	-89.921%
2024-07-02	27.5000	32.2500	26.2500	31.5000	+12.500%	37,831	-89.921%
2024-07-01	26.2500	30.0000	24.2525	28.0000	+12.269%	76,065	-88.661%
2024-06-28	30.0000	30.2500	20.7500	24.9400	-23.262%	117,425	-87.269%
2024-06-27	36.7500	37.7500	32.2500	32.5000	-16.667%	20,859	-90.231%
2024-06-26	37.5000	39.9075	34.7500	39.0000	-16.578%	24,268	-91.859%
2024-06-25	47.5000	57.2500	45.5000	46.7500	-1.579%	35,876	-93.209%
2024-06-24	53.2500	55.0000	46.7500	47.5000	-16.667%	35,895	-93.316%
2024-06-21	63.5000	64.7500	50.0000	57.0000	-12.308%	129,407	-94.430%
2024-06-20	30.0000	88.7500	30.0000	65.0000	+145.283%	2,539,556	-95.115%
2024-06-18	31.0000	31.2500	26.2500	26.5000	-5.357%	3,160	-88.019%
2024-06-17	35.7500	36.5000	28.0000	28.0000	-8.943%	1,615	-88.661%
2024-06-14	33.7500	34.5000	30.0000	30.7500	-11.511%	1,902	-89.675%
2024-06-13	37.5000	38.4250	34.2500	34.7500	0.000%	2,394	-90.863%
2024-06-12	32.5000	35.2500	30.7500	34.7500	+12.097%	2,685	-90.863%
2024-06-11	28.7500	31.0000	26.0025	31.0000	+4.202%	3,853	-89.758%
2024-06-10	31.5000	31.5000	28.5000	29.7500	-5.556%	2,631	-89.328%
2024-06-07	35.2500	35.2500	30.8750	31.5000	-10.638%	2,055	-89.921%
2024-06-06	36.5000	37.1250	34.5000	35.2500	-2.083%	2,885	-90.993%
2024-06-05	36.7500	37.9250	35.2500	36.0000	-4.636%	2,528	-91.181%
2024-06-04	35.7500	38.7475	35.7500	37.7500	+5.594%	1,509	-91.589%
2024-06-03	37.7500	39.7475	33.7500	35.7500	-5.298%	2,752	-91.119%
2024-05-31	39.0000	40.5000	37.7500	37.7500	0.000%	890	-91.589%
2024-05-30	41.7500	44.2500	37.5000	37.7500	-5.625%	5,077	-91.589%
2024-05-29	40.2500	40.2500	38.7500	40.0000	+0.629%	712	-92.063%
2024-05-28	42.5000	42.5000	37.5000	39.7500	-2.454%	2,042	-92.013%
2024-05-24	37.5000	42.2500	37.2500	40.7500	+5.844%	2,087	-92.209%
2024-05-23	40.7500	41.0000	37.5000	38.5000	-5.521%	4,650	-91.753%
2024-05-22	42.5000	43.2500	39.5000	40.7500	-3.550%	3,650	-92.209%
2024-05-21	42.2500	43.2500	40.5000	42.2500	0.000%	2,313	-92.485%
2024-05-20	43.7500	47.5000	40.5000	42.2500	-4.520%	4,117	-92.485%
2024-05-17	50.0000	50.0025	43.7500	44.2500	-4.839%	3,550	-92.825%
2024-05-16	47.0000	48.7500	45.3750	46.5000	-3.125%	1,630	-93.172%
2024-05-15	53.0000	55.0000	45.2500	48.0000	-9.005%	5,128	-93.385%
2024-05-14	47.0000	57.5000	43.7925	52.7500	+8.763%	6,980	-93.981%
2024-05-13	48.7500	51.0000	47.5000	48.5000	-1.020%	1,642	-93.454%
2024-05-10	51.0000	52.7500	48.2500	49.0000	-7.981%	2,915	-93.520%
2024-05-09	52.7500	54.5000	52.0000	53.2500	+0.472%	1,054	-94.038%
2024-05-08	50.7500	53.0000	45.5000	53.0000	+2.913%	3,375	-94.009%
2024-05-07	53.5000	53.5000	50.2500	51.5000	-4.186%	1,003	-93.835%
2024-05-06	59.0000	59.0000	51.3875	53.7500	-6.522%	790	-94.093%
2024-05-03	56.7500	60.7500	55.0025	57.5000	+4.545%	1,570	-94.478%
2024-05-02	58.5000	58.5000	53.6250	55.0000	-6.383%	1,499	-94.227%
2024-05-01	53.2500	58.7500	47.8750	58.7500	+16.915%	8,427	-94.596%
2024-04-30	51.7500	52.7500	50.2500	50.2500	0.000%	1,287	-93.682%
2024-04-29	49.2500	51.5000	48.0000	50.2500	+4.688%	3,525	-93.682%
2024-04-26	47.2500	48.5000	46.5000	48.0000	+3.784%	1,746	-93.385%
2024-04-25	47.2500	47.5000	45.7500	46.2500	+1.093%	1,325	-93.135%
2024-04-24	44.5000	47.5000	44.5000	45.7500	+1.667%	1,295	-93.060%
2024-04-23	46.2500	47.5000	44.0000	45.0000	-5.759%	1,915	-92.944%
2024-04-22	53.5000	56.0000	46.2525	47.7500	-4.020%	2,952	-93.351%
2024-04-19	48.2500	50.0000	45.2525	49.7500	-2.451%	4,269	-93.618%
2024-04-18	52.7500	55.9725	48.2500	51.0000	-5.991%	4,970	-93.775%
2024-04-17	55.5000	57.9500	53.3750	54.2500	-8.051%	3,634	-94.147%
2024-04-16	53.2500	62.5000	53.2500	59.0000	-1.255%	2,843	-94.619%
2024-04-15	57.0000	61.2500	53.5000	59.7500	+2.137%	8,242	-94.686%
2024-04-12	59.2500	61.0000	57.0000	58.5000	-1.266%	2,887	-94.573%
2024-04-11	56.2500	60.0000	56.2500	59.2500	+6.278%	4,982	-94.641%
2024-04-10	56.7500	61.2500	52.0000	55.7500	-3.043%	4,486	-94.305%
2024-04-09	56.2500	61.5000	54.5000	57.5000	-1.288%	6,117	-94.478%
2024-04-08	57.0000	64.2500	55.8750	58.2500	-4.115%	20,667	-94.549%
2024-04-05	76.7500	77.2500	57.5000	60.7500	-21.104%	54,362	-94.774%
2024-04-04	55.5000	98.7500	53.2500	77.0000	+78.035%	2,369,463	-95.877%
2024-04-03	51.5000	52.0000	42.5000	43.2500	-9.896%	638	-92.659%
2024-04-02	43.7500	48.0000	43.7500	48.0000	+12.941%	679	-93.385%
2024-04-01	44.0000	45.2500	39.0000	42.5000	-2.857%	777	-92.529%
2024-03-28	46.7500	46.7500	43.7500	43.7500	-0.568%	445	-92.743%
2024-03-27	46.7500	47.5000	43.0000	44.0000	-5.882%	810	-92.784%
2024-03-26	43.0000	47.2500	42.9200	46.7500	+11.310%	772	-93.209%
2024-03-25	48.5000	48.5000	40.7500	42.0000	-9.189%	1,960	-92.440%
2024-03-22	49.5000	49.5000	45.6250	46.2500	-7.960%	1,516	-93.135%
2024-03-21	65.0000	65.0000	48.7500	50.2500	-4.286%	3,207	-93.682%
2024-03-20	55.2500	57.2500	52.5000	52.5000	-4.977%	1,024	-93.952%
2024-03-19	63.7500	64.7500	55.0000	55.2500	-15.970%	2,754	-94.253%
2024-03-18	64.7500	66.2500	63.7500	65.7500	-1.128%	1,239	-95.171%
2024-03-15	68.2500	68.2500	64.7625	66.5000	-2.564%	1,341	-95.226%
2024-03-14	70.2500	70.2500	64.7500	68.2500	-2.847%	1,448	-95.348%
2024-03-13	64.7500	70.7500	63.7500	70.2500	+6.038%	1,176	-95.480%
2024-03-12	70.7500	70.7500	65.0000	66.2500	+1.533%	552	-95.208%
2024-03-11	69.0000	69.0000	65.0000	65.2500	-4.044%	1,150	-95.134%
2024-03-08	67.5000	72.2475	67.5000	68.0000	+0.741%	625	-95.331%
2024-03-07	68.0000	71.5000	67.5000	67.5000	-3.915%	1,334	-95.296%
2024-03-06	69.5000	74.5000	68.7500	70.2500	+0.357%	692	-95.480%
2024-03-05	73.2500	73.7500	68.7500	70.0000	-6.040%	2,063	-95.464%
2024-03-04	81.2500	81.2500	71.5000	74.5000	-8.308%	2,559	-95.738%
2024-03-01	79.0000	83.2500	79.0000	81.2500	+1.246%	905	-96.092%
2024-02-29	76.2500	82.5000	76.2500	80.2500	+4.560%	1,866	-96.044%
2024-02-28	77.4975	93.6250	75.9825	76.7500	+3.367%	4,630	-95.863%
2024-02-27	71.5000	76.7500	70.2500	74.2500	+5.694%	896	-95.724%
2024-02-26	69.7500	70.9700	69.0400	70.2500	-1.404%	439	-95.480%
2024-02-23	72.5000	73.5000	68.7500	71.2500	+3.636%	1,409	-95.544%
2024-02-22	75.0000	76.8300	68.7500	68.7500	-8.333%	1,581	-95.382%
2024-02-21	75.2500	76.2500	72.2500	75.0000	-0.662%	4,944	-95.767%
2024-02-20	74.2500	76.2500	73.2500	75.5000	+7.473%	1,034	-95.795%
2024-02-16	69.7500	74.5000	69.1275	70.2500	-2.431%	1,086	-95.480%
2024-02-15	74.7500	77.9375	69.7500	72.0000	-1.706%	840	-95.590%
2024-02-14	78.5000	82.5000	68.7500	73.2500	-5.178%	3,504	-95.666%
2024-02-13	77.5000	80.1550	76.5000	77.2500	+1.311%	705	-95.890%
2024-02-12	69.7500	77.2500	69.7500	76.2500	+10.507%	2,579	-95.836%
2024-02-09	76.2500	79.2500	67.4750	69.0000	-6.757%	2,435	-95.399%
2024-02-08	73.0000	76.5000	73.0000	74.0000	-1.003%	157	-95.709%
2024-02-07	77.0000	77.0000	72.5000	74.7500	-1.967%	462	-95.753%
2024-02-06	70.5000	76.5000	69.5000	76.2500	+7.018%	701	-95.836%
2024-02-05	71.0000	72.0000	66.2500	71.2500	-3.061%	2,283	-95.544%
2024-02-02	74.2500	75.0000	72.4375	73.5000	-0.676%	607	-95.680%
2024-02-01	73.7500	74.7500	69.1250	74.0000	-1.003%	1,517	-95.709%
2024-01-31	76.2500	76.5000	73.5000	74.7500	-1.645%	581	-95.753%
2024-01-30	78.0000	78.0000	73.2525	76.0000	-2.875%	1,015	-95.822%
2024-01-29	80.0000	80.7500	76.7500	78.2500	-3.096%	612	-95.942%
2024-01-26	76.5000	95.0000	76.5000	80.7500	+5.556%	1,704	-96.068%
2024-01-25	77.5000	80.1250	75.5000	76.5000	-3.470%	593	-95.850%
2024-01-24	81.7500	86.2250	78.2500	79.2500	+2.922%	1,310	-95.994%
2024-01-23	75.7500	80.4750	75.1875	77.0000	+3.010%	748	-95.877%
2024-01-22	76.2500	77.2500	74.7500	74.7500	-3.236%	727	-95.753%
2024-01-19	78.2500	78.5000	76.7475	77.2500	-2.524%	607	-95.890%
2024-01-18	83.7500	83.7500	79.2500	79.2500	-5.655%	590	-95.994%
2024-01-17	85.0000	87.5000	83.0000	84.0000	-3.725%	716	-96.220%
2024-01-16	89.7500	92.5000	87.2500	87.2500	-5.676%	567	-96.361%
2024-01-12	86.5000	95.7500	83.2500	92.5000	+9.792%	645	-96.568%
2024-01-11	84.2500	84.3750	80.5000	84.2500	-1.173%	274	-96.231%
2024-01-10	85.2500	86.2500	83.1350	85.2500	0.000%	282	-96.276%
2024-01-09	87.5000	89.5000	85.2500	85.2500	-2.849%	230	-96.276%
2024-01-08	87.2500	88.7475	85.7500	87.7500	+2.332%	435	-96.382%
2024-01-05	82.2500	87.5000	81.0000	85.7500	+1.479%	2,247	-96.297%
2024-01-04	83.5000	86.0000	81.0000	84.5000	+1.198%	1,174	-96.243%
2024-01-03	87.5000	91.3775	82.5000	83.5000	-5.382%	1,313	-96.198%
2024-01-02	90.7500	91.2500	87.5000	88.2500	-5.615%	1,191	-96.402%
2023-12-29	95.2500	97.2500	91.8275	93.5000	-4.103%	1,067	-96.604%
2023-12-28	93.7500	100.0000	90.5000	97.5000	+4.000%	1,322	-96.744%
2023-12-27	86.5000	95.2500	85.3750	93.7500	+7.450%	2,823	-96.613%
2023-12-26	86.5000	89.3750	85.5000	87.2500	-1.690%	1,068	-96.361%
2023-12-22	87.7500	90.6075	84.2500	88.7500	0.000%	2,040	-96.423%
2023-12-21	83.2500	90.8250	83.0000	88.7500	+5.655%	1,087	-96.423%
2023-12-20	83.2500	88.2500	82.1250	84.0000	-2.041%	1,401	-96.220%
2023-12-19	85.0000	89.0000	83.5000	85.7500	-0.580%	1,521	-96.297%
2023-12-18	87.0000	92.5000	84.0000	86.2500	-2.542%	1,285	-96.319%
2023-12-15	83.0000	88.5000	75.2500	88.5000	+2.907%	1,646	-96.412%
2023-12-14	85.2500	90.0000	79.5000	86.0000	-1.714%	1,100	-96.308%
2023-12-13	86.0000	91.5000	84.2500	87.5000	+4.167%	1,254	-96.371%
2023-12-12	86.0000	86.5000	83.3750	84.0000	-2.326%	738	-96.220%
2023-12-11	81.5000	92.5000	80.2500	86.0000	+3.614%	720	-96.308%
2023-12-08	81.0000	85.0000	75.3750	83.0000	+0.302%	524	-96.175%
2023-12-07	80.0000	86.5000	80.0000	82.7500	+2.795%	782	-96.163%
2023-12-06	83.5000	84.5000	79.2500	80.5000	-4.734%	1,337	-96.056%
2023-12-05	86.0000	87.8750	82.0000	84.5000	-3.977%	968	-96.243%
2023-12-04	93.0000	96.3050	86.0000	88.0000	-9.044%	1,699	-96.392%
2023-12-01	90.7500	98.2500	89.0250	96.7500	+3.753%	877	-96.718%
2023-11-30	93.0000	96.2500	90.0000	93.2500	-1.842%	1,130	-96.595%
2023-11-29	96.5000	99.9975	92.7500	95.0000	-3.308%	344	-96.658%
2023-11-28	100.2500	103.7500	97.0000	98.2500	-2.963%	359	-96.768%
2023-11-27	93.5000	106.0000	93.5000	101.2500	+4.381%	1,203	-96.864%
2023-11-24	100.0000	100.0000	94.2500	97.0000	+6.011%	636	-96.727%

.dark-mode .hQBbzL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQBbzL{ color: #333333; background-color: white; border: 2px solid #333333; }ALURAllurion Technologies, Inc.stock NYSE

ALUR
Allurion Technologies, Inc.
stock NYSE