ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.260 1.313 1.260 1.300 44,877 -0.04(-2.99%)
Dec 26, 2025 1.350 1.350 1.300 1.340 53,142 -0.05(-3.60%)
Dec 24, 2025 1.480 1.480 1.360 1.390 28,144 +0.01(+0.72%)
Dec 23, 2025 1.360 1.400 1.290 1.380 38,179 -0.02(-1.43%)
Dec 22, 2025 1.390 1.450 1.320 1.400 72,645 -0.07(-4.76%)
Dec 19, 2025 1.400 1.470 1.380 1.470 100,235 -0.03(-2.00%)
Dec 18, 2025 1.520 1.530 1.310 1.500 114,236 +0.00(+0.00%)
Dec 17, 2025 1.500 1.540 1.500 1.500 12,198 -0.04(-2.60%)
Dec 16, 2025 1.490 1.540 1.460 1.540 19,903 +0.02(+1.32%)
Dec 15, 2025 1.710 1.710 1.500 1.520 50,654 -0.15(-8.98%)
Dec 12, 2025 1.640 1.690 1.640 1.670 28,170 +0.01(+0.60%)
Dec 11, 2025 1.610 1.740 1.610 1.660 99,577 +0.01(+0.61%)
Dec 10, 2025 1.700 1.750 1.642 1.650 31,790 -0.08(-4.62%)
Dec 09, 2025 1.640 1.730 1.620 1.730 51,463 +0.05(+2.98%)
Dec 08, 2025 1.680 1.700 1.640 1.680 30,662 -0.02(-1.18%)
Dec 05, 2025 1.750 1.750 1.620 1.700 53,720 -0.01(-0.58%)
Dec 04, 2025 1.680 1.710 1.560 1.710 82,032 +0.12(+7.55%)
Dec 03, 2025 1.380 1.600 1.380 1.590 54,297 +0.15(+10.42%)
Dec 02, 2025 1.450 1.480 1.365 1.440 55,932 -0.02(-1.37%)
Dec 01, 2025 1.470 1.600 1.435 1.460 97,739 -0.08(-5.19%)
Nov 28, 2025 1.610 1.634 1.500 1.540 89,407 -0.07(-4.35%)
Nov 26, 2025 1.440 1.790 1.420 1.610 559,971 +0.17(+11.81%)
Nov 25, 2025 1.140 1.490 1.020 1.440 467,528 +0.31(+27.43%)
Nov 24, 2025 1.260 1.261 1.090 1.130 205,822 -0.13(-10.32%)
Nov 21, 2025 1.280 1.280 1.250 1.260 59,724 +0.00(+0.00%)
Nov 20, 2025 1.450 1.455 1.250 1.260 150,525 -0.13(-9.35%)
Nov 19, 2025 1.400 1.400 1.320 1.390 38,270 -0.03(-2.11%)
Nov 18, 2025 1.430 1.430 1.360 1.420 51,267 +0.02(+1.43%)
Nov 17, 2025 1.550 1.580 1.380 1.400 88,476 -0.15(-9.68%)
Nov 14, 2025 1.290 1.600 1.290 1.550 229,906 +0.22(+16.54%)
Nov 13, 2025 1.500 1.500 1.290 1.330 193,173 -0.17(-11.33%)
Nov 12, 2025 1.500 1.621 1.420 1.500 272,610 +0.01(+0.67%)
Nov 11, 2025 1.800 1.850 1.350 1.490 7,282,074 -0.25(-14.37%)
Nov 10, 2025 1.590 1.750 1.560 1.740 41,853 +0.19(+12.26%)
Nov 07, 2025 1.660 1.660 1.520 1.550 49,396 -0.10(-6.06%)
Nov 06, 2025 1.660 1.700 1.610 1.650 24,278 -0.05(-2.65%)
Nov 05, 2025 1.800 1.800 1.605 1.695 61,428 -0.00(-0.29%)
Nov 04, 2025 1.800 1.810 1.650 1.700 54,901 -0.11(-6.08%)
Nov 03, 2025 1.850 1.850 1.810 1.810 8,338 -0.04(-2.16%)
Oct 31, 2025 1.830 1.850 1.790 1.850 25,878 +0.02(+1.09%)
Oct 30, 2025 1.820 1.850 1.787 1.830 27,801 -0.02(-1.08%)
Oct 29, 2025 1.900 1.900 1.820 1.850 28,599 -0.02(-1.07%)
Oct 28, 2025 1.880 1.970 1.870 1.870 36,385 -0.02(-1.06%)
Oct 27, 2025 2.030 2.030 1.850 1.890 53,625 -0.06(-3.08%)
Oct 24, 2025 1.950 2.010 1.950 1.950 17,986 +0.01(+0.52%)
Oct 23, 2025 1.910 1.979 1.900 1.940 24,572 +0.01(+0.52%)
Oct 22, 2025 1.950 1.980 1.891 1.930 80,894 -0.06(-3.02%)
Oct 21, 2025 1.980 2.030 1.950 1.990 24,866 -0.03(-1.49%)
Oct 20, 2025 1.970 2.100 1.970 2.020 32,997 +0.03(+1.76%)
Oct 17, 2025 2.000 2.040 1.970 1.985 67,119 -0.04(-2.22%)
Oct 16, 2025 2.010 2.070 1.960 2.030 50,018 -0.02(-0.98%)
Oct 15, 2025 2.080 2.092 2.015 2.050 39,414 -0.03(-1.44%)
Oct 14, 2025 1.970 2.111 1.970 2.080 65,079 +0.07(+3.48%)
Oct 13, 2025 2.000 2.065 1.975 2.010 55,400 +0.01(+0.50%)
Oct 10, 2025 2.150 2.170 2.000 2.000 137,811 -0.11(-5.21%)
Oct 09, 2025 2.170 2.180 2.090 2.110 62,478 -0.06(-2.76%)
Oct 08, 2025 2.190 2.190 2.070 2.170 73,913 +0.10(+4.83%)
Oct 07, 2025 2.050 2.086 2.000 2.070 64,772 +0.02(+0.98%)
Oct 06, 2025 2.030 2.090 1.960 2.050 56,211 +0.02(+0.99%)
Oct 03, 2025 2.040 2.070 2.000 2.030 40,915 -0.04(-1.93%)
Oct 02, 2025 2.040 2.080 2.020 2.070 39,855 +0.01(+0.49%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.