Allurion Technologies, Inc. Common Stock (ALUR)
2.5900
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 2.50 | 2.64 | 2.50 | 2.59 | 95,961 | 2.59 |
| 3/04/2025 | 2.80 | 2.87 | 2.51 | 2.60 | 280,310 | 2.60 |
| 3/03/2025 | 3.22 | 3.32 | 2.81 | 2.85 | 167,093 | 2.85 |
| 2/28/2025 | 3.26 | 3.29 | 3.12 | 3.18 | 44,605 | 3.18 |
| 2/27/2025 | 3.47 | 3.67 | 3.26 | 3.28 | 92,350 | 3.28 |
| 2/26/2025 | 3.23 | 3.58 | 3.17 | 3.49 | 169,114 | 3.49 |
| 2/25/2025 | 3.18 | 3.48 | 3.08 | 3.26 | 338,476 | 3.26 |
| 2/24/2025 | 3.42 | 3.51 | 3.10 | 3.38 | 178,669 | 3.38 |
| 2/21/2025 | 3.70 | 3.78 | 3.47 | 3.55 | 198,146 | 3.55 |
| 2/20/2025 | 3.80 | 4.00 | 3.40 | 3.60 | 484,491 | 3.60 |
| 2/19/2025 | 4.35 | 4.41 | 3.32 | 3.90 | 1,976,143 | 3.90 |
| 2/18/2025 | 4.97 | 5.78 | 4.90 | 5.58 | 1,121,199 | 5.58 |
| 2/14/2025 | 5.13 | 5.41 | 4.99 | 5.15 | 104,024 | 5.15 |
| 2/13/2025 | 5.02 | 5.61 | 5.02 | 5.23 | 161,919 | 5.23 |
| 2/12/2025 | 4.86 | 5.48 | 4.71 | 5.11 | 217,379 | 5.11 |
| 2/11/2025 | 5.69 | 5.69 | 4.85 | 5.04 | 183,537 | 5.04 |
| 2/10/2025 | 5.88 | 5.94 | 5.45 | 5.52 | 172,339 | 5.52 |
| 2/07/2025 | 6.40 | 6.49 | 5.85 | 6.04 | 191,529 | 6.04 |
| 2/06/2025 | 5.90 | 6.54 | 5.90 | 6.50 | 151,013 | 6.50 |
| 2/05/2025 | 6.22 | 6.57 | 6.16 | 6.39 | 145,320 | 6.39 |
| 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 |