Allurion Technologies, Inc. Common Stock (NY: ALUR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	0.3911	0.4989	0.3801	0.4330	1,563,263	+0.04(+11.05%)
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(+25.22%)
Dec 19, 2024	0.3400	0.3400	0.2600	0.2779	439,712	-0.03(-10.38%)
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	293,194	+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.