Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.299 +0.039 (+1.19%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jul 23, 2025 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 (%)
Jul 22, 2025 3.200 3.310 3.050 3.260 111,294 +0.07(+2.19%)
Jul 21, 2025 3.150 3.290 3.081 3.190 115,924 +0.05(+1.59%)
Jul 18, 2025 2.950 3.157 2.895 3.140 183,280 +0.17(+5.72%)
Jul 17, 2025 2.920 3.040 2.920 2.970 67,662 +0.01(+0.34%)
Jul 16, 2025 3.180 3.180 2.920 2.960 95,475 -0.22(-6.92%)
Jul 15, 2025 2.890 3.180 2.872 3.180 193,354 +0.32(+11.19%)
Jul 14, 2025 2.840 2.930 2.774 2.860 103,966 +0.02(+0.70%)
Jul 11, 2025 2.950 2.950 2.800 2.840 179,939 -0.15(-5.02%)
Jul 10, 2025 3.000 3.140 2.780 2.990 800,277 +0.13(+4.55%)
Jul 09, 2025 2.620 2.900 2.600 2.860 1,681,368 +0.27(+10.42%)
Jul 08, 2025 2.530 2.680 2.481 2.590 48,821 +0.06(+2.37%)
Jul 07, 2025 2.510 2.600 2.450 2.530 224,359 +0.02(+0.80%)
Jul 03, 2025 2.560 2.570 2.497 2.510 22,551 -0.05(-1.95%)
Jul 02, 2025 2.400 2.590 2.400 2.560 30,541 +0.11(+4.49%)
Jul 01, 2025 2.430 2.520 2.425 2.450 14,844 +0.02(+0.82%)
Jun 30, 2025 2.460 2.490 2.430 2.430 29,022 +0.00(+0.00%)
Jun 27, 2025 2.500 2.540 2.430 2.430 33,283 -0.07(-2.80%)
Jun 26, 2025 2.530 2.530 2.420 2.500 65,297 +0.04(+1.63%)
Jun 25, 2025 2.430 2.660 2.380 2.460 170,854 +0.03(+1.23%)
Jun 24, 2025 2.410 2.490 2.400 2.430 38,792 +0.02(+0.83%)
Jun 23, 2025 2.330 2.460 2.300 2.410 49,884 +0.09(+3.88%)
Jun 20, 2025 2.380 2.420 2.320 2.320 50,796 -0.10(-4.13%)
Jun 18, 2025 2.490 2.550 2.420 2.420 46,482 -0.13(-5.10%)
Jun 17, 2025 2.400 2.560 2.400 2.550 91,230 +0.11(+4.51%)
Jun 16, 2025 2.460 2.530 2.400 2.440 55,941 -0.04(-1.61%)
Jun 13, 2025 2.470 2.602 2.470 2.480 82,279 -0.08(-3.13%)
Jun 12, 2025 2.660 2.710 2.520 2.560 55,201 -0.15(-5.54%)
Jun 11, 2025 2.650 2.775 2.650 2.710 55,305 +0.00(+0.00%)
Jun 10, 2025 2.670 2.763 2.650 2.710 72,739 +0.00(+0.00%)
Jun 09, 2025 2.640 2.780 2.560 2.710 77,930 +0.02(+0.74%)
Jun 06, 2025 2.660 2.815 2.640 2.690 69,263 -0.01(-0.37%)
Jun 05, 2025 2.880 2.914 2.654 2.700 75,342 -0.16(-5.59%)
Jun 04, 2025 2.850 3.000 2.730 2.860 145,716 +0.01(+0.35%)
Jun 03, 2025 2.670 2.900 2.640 2.850 141,759 +0.13(+4.78%)
Jun 02, 2025 2.730 2.770 2.590 2.720 77,293 +0.06(+2.26%)
May 30, 2025 2.660 2.750 2.530 2.660 101,712 +0.03(+1.14%)
May 29, 2025 2.500 2.740 2.450 2.630 287,825 +0.10(+3.95%)
May 28, 2025 2.980 3.090 2.350 2.530 1,061,997 -0.25(-8.99%)
May 27, 2025 2.810 2.850 2.700 2.780 2,482,558 -0.01(-0.36%)
May 23, 2025 2.970 2.970 2.750 2.790 149,925 -0.16(-5.42%)
May 22, 2025 2.900 3.020 2.900 2.950 90,908 +0.12(+4.24%)
May 21, 2025 3.100 3.125 2.830 2.830 183,489 -0.36(-11.29%)
May 20, 2025 3.070 3.260 3.030 3.190 107,042 +0.13(+4.25%)
May 19, 2025 3.050 3.170 2.950 3.060 151,390 -0.11(-3.47%)
May 16, 2025 2.900 3.270 2.870 3.170 568,936 +0.30(+10.45%)
May 15, 2025 2.690 3.060 2.610 2.870 396,810 -0.05(-1.71%)
May 14, 2025 2.730 3.420 2.520 2.920 6,496,880 +0.56(+23.73%)
May 13, 2025 2.380 2.390 2.300 2.360 4,088,099 +0.00(+0.00%)
May 12, 2025 2.320 2.410 2.150 2.360 95,110 -0.02(-0.84%)
May 09, 2025 2.310 2.390 2.300 2.380 55,094 +0.02(+0.85%)
May 08, 2025 2.340 2.500 2.290 2.360 52,259 -0.02(-0.84%)
May 07, 2025 2.310 2.380 2.290 2.380 24,446 +0.03(+1.28%)
May 06, 2025 2.410 2.410 2.260 2.350 41,295 -0.03(-1.26%)
May 05, 2025 2.260 2.515 2.260 2.380 88,127 +0.05(+2.15%)
May 02, 2025 2.330 2.430 2.250 2.330 109,917 +0.00(+0.00%)
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 Of Service.