Allurion Technologies Inc (ALUR.WS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 0.046 | 0.0035 | 8.24 | 0.04 | 0.0541 | 0.0385 | 94307 |
| 1738798800 | 0.0425 | 0.0097 | 29.57 | 0.031 | 0.0425 | 0.031 | 21736 |
| 1738712400 | 0.0328 | -0.0101 | -23.54 | 0.0327 | 0.0368 | 0.0327 | 3122 |
| 1738626000 | 0.0429 | -0.001099 | -2.50 | 0.0364 | 0.044299 | 0.0364 | 27095 |
| 1738366800 | 0.043999 | 0.003999 | 10.00 | 0.0387 | 0.0544 | 0.036 | 119538 |
| 1738280400 | 0.04 | -0.0022 | -5.21 | 0.035 | 0.0449 | 0.0328 | 106241 |
| 1738194000 | 0.0422 | 0.0004001 | 0.96 | 0.036 | 0.045 | 0.0351 | 17953 |
| 1738107600 | 0.0417999 | -0.0032 | -7.11 | 0.0400999 | 0.045 | 0.0351 | 299414 |
| 1738021200 | 0.045 | -0.015 | -25.00 | 0.0598 | 0.0598 | 0.045 | 450409 |
| 1737762000 | 0.06 | 0.036 | 150.00 | 0.09 | 0.09 | 0.0502 | 2457179 |
| 1737675600 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1737589200 | 0.024 | 0.001 | 4.35 | 0.023 | 0.024 | 0.023 | 445 |
| 1737502800 | 0.023 | 0.0005 | 2.22 | 0.0211 | 0.0298 | 0.0211 | 43999 |
| 1737157200 | 0.0225 | 0 | 0.00 | 0.03 | 0.03 | 0.022 | 25295 |
| 1737070800 | 0.0225 | -0.00255 | -10.18 | 0.025 | 0.0251009 | 0.0225 | 84308 |
| 1736984400 | 0.02505 | -0.00355 | -12.41 | 0.0205 | 0.026301 | 0.0205 | 55479 |
| 1736898000 | 0.0286 | 0.0086 | 43.00 | 0.03 | 0.0497999 | 0.028 | 110320 |
| 1736811600 | 0.02 | -0.0074 | -27.01 | 0.024 | 0.0273 | 0.02 | 130266 |
| 1736552400 | 0.0274 | -0.0025 | -8.36 | 0.0285 | 0.03 | 0.022 | 46191 |
| 1736379600 | 0.0299 | -0.0001 | -0.33 | 0.0272 | 0.035 | 0.0272 | 42222 |
| 1736293200 | 0.03 | -0.006 | -16.67 | 0.03 | 0.0305 | 0.0294 | 36631 |
| 1736206800 | 0.036 | 0.006 | 20.00 | 0.0385 | 0.0385 | 0.03 | 150791 |
| 1735947600 | 0.03 | -0.0049 | -14.04 | 0.0349 | 0.0394 | 0.03 | 101484 |
| 1735861200 | 0.0349 | 0.0049 | 16.33 | 0.035349 | 0.04 | 0.034271 | 14340 |
| 1735688400 | 0.03 | -0.01 | -25.00 | 0.036 | 0.04 | 0.025 | 148876 |
| 1735602000 | 0.04 | -0.009 | -18.37 | 0.0400999 | 0.05 | 0.036 | 74878 |
| 1735342800 | 0.049 | 0.0008 | 1.66 | 0.035 | 0.049 | 0.035 | 10775 |
| 1735256400 | 0.0482 | 0.0082 | 20.50 | 0.035 | 0.0494 | 0.025 | 260387 |
| 1735077840 | 0.04 | 0.005 | 14.29 | 0.0305 | 0.04 | 0.027 | 23113 |
| 1734997200 | 0.035 | -0.005 | -12.50 | 0.0351 | 0.04 | 0.035 | 12276 |
| 1734738000 | 0.04 | 0 | 0.00 | 0.0315 | 0.0446999 | 0.0283 | 120746 |
| 1734651600 | 0.04 | 0.006 | 17.65 | 0.0304 | 0.04 | 0.0304 | 4630 |
| 1734565200 | 0.034 | 0 | 0.00 | 0.03 | 0.034 | 0.03 | 1112 |
| 1734478800 | 0.034 | -0.0129 | -27.51 | 0.0305 | 0.045 | 0.03 | 4142 |
| 1734392400 | 0.0469 | 0.0001 | 0.21 | 0.03 | 0.0469 | 0.03 | 2811 |
| 1734133200 | 0.0468 | 0.0072 | 18.18 | 0.0393 | 0.0469 | 0.0363 | 2297 |
| 1734046800 | 0.0396 | 0.0066 | 20.00 | 0.0385 | 0.047 | 0.0385 | 5101 |
| 1733960400 | 0.033 | -0.008 | -19.51 | 0.0497 | 0.0497 | 0.03 | 184954 |
| 1733874000 | 0.041 | -0.004 | -8.89 | 0.0308 | 0.045 | 0.0308 | 56785 |
| 1733787600 | 0.045 | 0.01 | 28.57 | 0.0301 | 0.0601 | 0.0301 | 71673 |
| 1733528400 | 0.035 | -0.01 | -22.22 | 0.0305 | 0.045 | 0.0305 | 3593 |
| 1733442000 | 0.045 | 0.008 | 21.62 | 0.0301 | 0.075 | 0.0287 | 148180 |
| 1733355600 | 0.037 | 0.002445 | 7.08 | 0.035 | 0.037 | 0.035 | 654 |
| 1733269200 | 0.034555 | -0.008635 | -19.99 | 0.0499 | 0.07 | 0.0301 | 15315 |
| 1733182800 | 0.04319 | 0.00319 | 7.98 | 0.0311 | 0.0604 | 0.0311 | 2561 |
| 1732917840 | 0.04 | -0.01001 | -20.02 | 0.07 | 0.09 | 0.0304 | 111313 |
| 1732750800 | 0.05001 | 0.00101 | 2.06 | 0.0382 | 0.05001 | 0.0382 | 296 |
| 1732664400 | 0.049 | 0.0114 | 30.32 | 0.0376 | 0.049 | 0.0376 | 977 |
| 1732578000 | 0.0376 | 0.0026 | 7.43 | 0.035 | 0.0376 | 0.035 | 3297 |
| 1732318800 | 0.035 | -0.0066 | -15.87 | 0.0325 | 0.0351 | 0.0325 | 3929 |
| 1732232400 | 0.0416 | 0.0016 | 4.00 | 0.0316 | 0.048851 | 0.0316 | 25707 |
| 1732146000 | 0.04 | -0.0099 | -19.84 | 0.04 | 0.04 | 0.04 | 363 |
| 1732059600 | 0.0499 | -0.0051 | -9.27 | 0.04 | 0.0499 | 0.04 | 6502 |
| 1731973200 | 0.055 | 0 | 0.00 | 0.0402 | 0.055 | 0.0402 | 56 |
| 1731714000 | 0.055 | 0 | 0.00 | 0.04 | 0.055 | 0.04 | 14843 |
| 1731627600 | 0.055 | 0.0149001 | 37.16 | 0.0400999 | 0.055 | 0.04 | 7386 |
| 1731541200 | 0.0400999 | -0.04475 | -52.74 | 0.0651 | 0.0651 | 0.037 | 39570 |
| 1731454800 | 0.08485 | -0.01465 | -14.72 | 0.0832 | 0.0999 | 0.063 | 1111 |
| 1731368400 | 0.0995 | -0.0005 | -0.50 | 0.065 | 0.0999 | 0.06 | 1411 |
| 1731109200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 30 |
| 1731022800 | 0.1 | 0.009 | 9.89 | 0.0621 | 0.1 | 0.0621 | 6683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
