Allurion Technologies, Inc. Common Stock (ALUR)

6.4200Last Price

+0.0300 (0.47%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	6.39	6.61	5.80	6.39	314,381	6.39
2/03/2025	5.89	7.12	5.68	6.46	808,691	6.46
1/31/2025	5.87	6.40	5.21	5.88	581,308	5.88
1/30/2025	5.41	5.70	5.25	5.35	359,255	5.35
1/29/2025	5.29	6.62	5.25	5.72	1,384,413	5.72
1/28/2025	6.51	6.62	5.04	5.45	859,789	5.45
1/27/2025	7.24	7.40	6.06	6.85	1,842,910	6.85
1/24/2025	16.79	16.81	7.39	8.69	70,612,625	8.69
1/23/2025	3.06	3.70	2.75	3.70	4,661,863	3.70
1/22/2025	2.93	3.20	2.81	3.05	128,667	3.05
1/21/2025	2.95	3.06	2.60	2.96	85,639	2.96
1/17/2025	3.12	3.30	2.37	2.93	279,652	2.93
1/16/2025	3.57	3.60	3.00	3.12	96,264	3.12
1/15/2025	3.13	3.62	3.00	3.57	190,216	3.57
1/14/2025	3.17	4.20	3.00	3.14	388,562	3.14
1/13/2025	3.89	4.09	2.72	2.97	188,197	2.97
1/10/2025	7.56	7.56	3.50	3.82	229,922	3.82
1/08/2025	7.71	8.18	7.05	7.24	74,781	7.24
1/07/2025	9.10	9.10	7.59	7.82	18,833	7.82
1/06/2025	8.32	9.04	7.56	8.87	73,060	8.87
1/03/2025	10.63	10.90	7.14	7.95	193,644	7.95
1/02/2025	0.50	0.51	0.39	0.42	726,230	10.43
12/31/2024	0.45	0.00	0.45	0.43	0	10.75
12/30/2024	0.47	0.52	0.44	0.45	1,114,397	11.37
12/27/2024	0.46	0.48	0.42	0.43	541,549	10.87
12/26/2024	0.39	0.50	0.38	0.43	1,563,263	10.82
12/24/2024	0.35	0.40	0.35	0.39	668,480	9.75
12/23/2024	0.35	0.36	0.34	0.35	407,895	8.68
12/20/2024	0.32	0.36	0.28	0.35	744,341	8.70
12/19/2024	0.34	0.34	0.26	0.28	436,346	6.90
12/18/2024	0.31	0.34	0.30	0.31	223,754	7.75
12/17/2024	0.33	0.33	0.30	0.32	267,231	7.88
12/16/2024	0.35	0.35	0.32	0.34	477,286	8.40
12/13/2024	0.34	0.36	0.32	0.35	730,250	8.64
12/12/2024	0.35	0.36	0.34	0.35	238,695	8.63
12/11/2024	0.37	0.37	0.35	0.35	205,223	8.86
12/10/2024	0.35	0.38	0.33	0.36	449,740	8.97
12/09/2024	0.37	0.40	0.36	0.38	359,837	9.43
12/06/2024	0.39	0.40	0.35	0.37	320,608	9.34
12/05/2024	0.36	0.41	0.35	0.36	1,129,212	9.09
12/04/2024	0.37	0.37	0.33	0.35	728,150	8.65
12/03/2024	0.34	0.36	0.34	0.36	505,183	9.08
12/02/2024	0.40	0.41	0.32	0.37	4,040,311	9.15
11/29/2024	0.41	0.43	0.38	0.38	3,632,005	9.50
11/27/2024	0.41	0.41	0.36	0.40	219,347	9.88
11/26/2024	0.46	0.47	0.38	0.38	534,125	9.53
11/25/2024	0.43	0.45	0.39	0.43	447,082	10.64
11/22/2024	0.52	0.54	0.40	0.43	564,144	10.75
11/21/2024	0.45	0.57	0.45	0.51	948,788	12.77
11/20/2024	0.41	0.48	0.38	0.46	600,654	11.45
11/19/2024	0.40	0.42	0.36	0.41	479,683	10.24
11/18/2024	0.38	0.40	0.35	0.38	357,682	9.54
11/15/2024	0.40	0.40	0.31	0.34	1,055,554	8.57
11/14/2024	0.52	0.56	0.38	0.40	811,803	10.00
11/13/2024	0.70	0.70	0.49	0.52	753,616	13.08
11/12/2024	0.74	0.76	0.70	0.71	156,020	17.75
11/11/2024	0.75	0.77	0.71	0.72	81,635	18.09
11/08/2024	0.76	0.76	0.70	0.74	90,441	18.45
11/07/2024	0.77	0.78	0.70	0.70	319,624	17.59
11/06/2024	0.70	0.75	0.70	0.74	137,206	18.50
11/05/2024	0.68	0.73	0.68	0.71	95,456	17.63