Allurion Technologies Inc (ALUR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1299 | -11.5982142857 | 1.12 | 1.13 | 0.9615 | 191928 | 1.03610282 | CS |
| 4 | -0.2499 | -20.1532258065 | 1.24 | 3.55 | 0.83 | 4301078 | 2.39925869 | CS |
| 12 | -0.8599 | -46.4810810811 | 1.85 | 3.55 | 0.83 | 1403241 | 2.37849246 | CS |
| 26 | -2.5999 | -72.4206128134 | 3.59 | 3.95 | 0.83 | 1151067 | 2.67086565 | CS |
| 52 | -8.0099 | -88.9988888889 | 9 | 9 | 0.83 | 643293 | 2.80598319 | CS |
| 156 | -8.0099 | -88.9988888889 | 9 | 9 | 0.83 | 643293 | 2.80598319 | CS |
| 260 | -8.0099 | -88.9988888889 | 9 | 9 | 0.83 | 643293 | 2.80598319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 1 | 0 | 0.00 | 1 | 1.02 | 0.9615 | 523508 |
| 1721083200 | 1 | -0.06 | -5.66 | 1.03 | 1.03 | 1 | 182008 |
| 1720824000 | 1.06 | 0.02 | 1.92 | 1.01 | 1.07 | 1 | 154957 |
| 1720737600 | 1.04 | 0.01 | 0.97 | 1.06 | 1.07 | 0.989602 | 251033 |
| 1720651200 | 1.03 | -0.02 | -1.90 | 1.06 | 1.0699 | 0.981 | 163757 |
| 1720564800 | 1.05 | -0.07 | -6.25 | 1.12 | 1.1299999 | 1.02 | 207886 |
| 1720478400 | 1.12 | -0.04 | -3.45 | 1.23 | 1.23 | 1.07 | 279870 |
| 1720219200 | 1.16 | -0.1 | -7.94 | 1.26 | 1.26 | 1.1399999 | 248099 |
| 1720040640 | 1.26 | 0 | 0.00 | 1.25 | 1.35 | 1.11 | 554570 |
| 1719960000 | 1.26 | 0.14 | 12.50 | 1.09 | 1.29 | 1.05 | 945916 |
| 1719873600 | 1.12 | 0.12 | 12.27 | 1.05 | 1.2 | 0.9701 | 1899505 |
| 1719614400 | 0.9976 | -0.3024 | -23.26 | 1.2 | 1.21 | 0.83 | 2935185 |
| 1719528000 | 1.3 | -0.26 | -16.67 | 1.47 | 1.51 | 1.29 | 521161 |
| 1719441600 | 1.56 | -0.31 | -16.58 | 1.5 | 1.5963 | 1.3899999 | 606573 |
| 1719355200 | 1.87 | -0.03 | -1.58 | 1.9 | 2.29 | 1.82 | 895375 |
| 1719268800 | 1.9 | -0.38 | -16.67 | 2.14 | 2.2 | 1.87 | 895194 |
| 1719009600 | 2.2799999 | -0.32 | -12.31 | 2.55 | 2.59 | 2 | 3229631 |
| 1718923200 | 2.6 | 1.54 | 145.28 | 1.2 | 3.55 | 1.2 | 63369674 |
| 1718750400 | 1.06 | -0.06 | -5.36 | 1.24 | 1.25 | 1.05 | 79011 |
| 1718664000 | 1.12 | -0.11 | -8.94 | 1.43 | 1.46 | 1.12 | 40376 |
| 1718404800 | 1.23 | -0.16 | -11.51 | 1.35 | 1.43 | 1.2 | 47549 |
| 1718318400 | 1.3899999 | 0 | 0.00 | 1.5 | 1.537 | 1.37 | 59857 |
| 1718232000 | 1.3899999 | 0.15 | 12.10 | 1.31 | 1.41 | 1.23 | 64043 |
| 1718145600 | 1.24 | 0.05 | 4.20 | 1.15 | 1.24 | 1.0401 | 96048 |
| 1718059200 | 1.19 | -0.07 | -5.56 | 1.26 | 1.26 | 1.1399999 | 65320 |
| 1717800000 | 1.26 | -0.15 | -10.64 | 1.3602 | 1.3799999 | 1.235 | 50690 |
| 1717713600 | 1.41 | -0.03 | -2.08 | 1.46 | 1.485 | 1.3799999 | 71669 |
| 1717627200 | 1.44 | -0.07 | -4.64 | 1.47 | 1.5169999 | 1.41 | 63203 |
| 1717540800 | 1.51 | 0.08 | 5.59 | 1.43 | 1.5499 | 1.43 | 37736 |
| 1717454400 | 1.43 | -0.08 | -5.30 | 1.51 | 1.5899 | 1.35 | 68774 |
| 1717195200 | 1.51 | 0 | 0.00 | 1.56 | 1.62 | 1.51 | 22244 |
| 1717108800 | 1.51 | -0.09 | -5.63 | 1.65 | 1.77 | 1.5 | 126934 |
| 1717022400 | 1.6 | 0.01 | 0.63 | 1.61 | 1.61 | 1.55 | 17799 |
| 1716936000 | 1.59 | -0.04 | -2.45 | 1.7 | 1.7 | 1.5 | 50399 |
| 1716590400 | 1.6299999 | 0.09 | 5.84 | 1.5 | 1.69 | 1.49 | 52176 |
| 1716504000 | 1.54 | -0.09 | -5.52 | 1.6299999 | 1.6399999 | 1.5 | 115230 |
| 1716417600 | 1.6299999 | -0.06 | -3.55 | 1.7 | 1.73 | 1.58 | 91242 |
| 1716331200 | 1.69 | 0 | 0.00 | 1.69 | 1.75 | 1.62 | 57829 |
| 1716244800 | 1.69 | -0.08 | -4.52 | 1.75 | 1.9 | 1.62 | 102934 |
| 1715985600 | 1.77 | -0.09 | -4.84 | 2 | 2.0001 | 1.75 | 88749 |
| 1715899200 | 1.86 | -0.06 | -3.13 | 1.88 | 1.95 | 1.815 | 40743 |
| 1715812800 | 1.92 | -0.19 | -9.00 | 2.12 | 2.2 | 1.81 | 128196 |
| 1715726400 | 2.11 | 0.17 | 8.76 | 1.88 | 2.3 | 1.7517 | 174509 |
| 1715640000 | 1.94 | -0.02 | -1.02 | 1.95 | 2.04 | 1.9 | 41061 |
| 1715380800 | 1.96 | -0.17 | -7.98 | 2.04 | 2.11 | 1.93 | 72872 |
| 1715294400 | 2.13 | 0.01 | 0.47 | 2.11 | 2.18 | 2.08 | 26351 |
| 1715208000 | 2.12 | 0.06 | 2.91 | 2.0299999 | 2.12 | 1.82 | 84384 |
| 1715121600 | 2.06 | -0.09 | -4.19 | 2.14 | 2.14 | 2.0099999 | 24957 |
| 1715035200 | 2.15 | -0.15 | -6.52 | 2.36 | 2.36 | 2.0555 | 19751 |
| 1714776000 | 2.3 | 0.1 | 4.55 | 2.27 | 2.43 | 2.2001 | 39238 |
| 1714689600 | 2.2 | -0.15 | -6.38 | 2.34 | 2.34 | 2.145 | 37467 |
| 1714603200 | 2.35 | 0.34 | 16.92 | 2.13 | 2.35 | 1.915 | 210672 |
| 1714516800 | 2.0099999 | 0 | 0.00 | 2.07 | 2.11 | 2.0099999 | 32136 |
| 1714430400 | 2.0099999 | 0.09 | 4.69 | 1.97 | 2.06 | 1.92 | 88005 |
| 1714171200 | 1.92 | 0.07 | 3.78 | 1.89 | 1.94 | 1.86 | 43639 |
| 1714084800 | 1.85 | 0.02 | 1.09 | 1.832 | 1.9 | 1.83 | 30290 |
| 1713998400 | 1.83 | 0.03 | 1.67 | 1.78 | 1.9 | 1.78 | 32384 |
| 1713912000 | 1.8 | -0.11 | -5.76 | 1.85 | 1.9 | 1.76 | 47872 |
| 1713825600 | 1.91 | -0.08 | -4.02 | 2.11 | 2.24 | 1.8501 | 73790 |
| 1713566400 | 1.99 | -0.05 | -2.45 | 1.97 | 2 | 1.8101 | 106718 |
| 1713480000 | 2.04 | -0.13 | -5.99 | 2.11 | 2.2389 | 1.93 | 124245 |
| 1713393600 | 2.17 | -0.19 | -8.05 | 2.2599999 | 2.318 | 2.1349999 | 89421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
