Allurion Technologies Inc (ALUR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.99 | -65.4556283502 | 16.79 | 16.86 | 5.04 | 14507023 | 8.53175621 | CS |
| 4 | -4.83 | -45.4374412041 | 10.63 | 16.86 | 2.3669 | 4380716 | 8.41639676 | CS |
| 12 | -13.2 | -69.4736842105 | 19 | 19.124975 | 2.3669 | 1885584 | 8.80693047 | CS |
| 26 | -15.7 | -73.023255814 | 21.5 | 22.625 | 2.3669 | 911721 | 9.64825637 | CS |
| 52 | -70.45 | -92.393442623 | 76.25 | 98.75 | 2.3669 | 1033065 | 41.51012479 | CS |
| 156 | -219.2 | -97.4222222222 | 225 | 225 | 2.3669 | 714777 | 44.41727316 | CS |
| 260 | -219.2 | -97.4222222222 | 225 | 225 | 2.3669 | 714777 | 44.41727316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 5.88 | 0.53 | 9.91 | 5.35 | 6.4 | 5.21 | 571421 |
| 1738280400 | 5.35 | -0.37 | -6.47 | 5.41 | 5.7 | 5.2506 | 359493 |
| 1738194000 | 5.72 | 0.27 | 4.95 | 5.29 | 6.62 | 5.25 | 1384586 |
| 1738107600 | 5.45 | -1.4 | -20.44 | 6.51 | 6.624 | 5.04 | 855646 |
| 1738021200 | 6.85 | -1.84 | -21.17 | 7.37 | 7.4 | 6.0599999 | 1844028 |
| 1737762000 | 8.69 | 5.64 | 184.92 | 16.79 | 16.86 | 7.3904 | 68091361 |
| 1737675600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1737589200 | 3.05 | 0.09 | 3.04 | 2.93 | 3.2 | 2.81 | 122869 |
| 1737502800 | 2.96 | 0.03 | 1.02 | 2.94 | 3.06 | 2.6 | 83569 |
| 1737157200 | 2.93 | -0.19 | -6.09 | 3.12 | 3.2993 | 2.3668999 | 279652 |
| 1737070800 | 3.12 | -0.45 | -12.61 | 3.57 | 3.6 | 3 | 96264 |
| 1736984400 | 3.57 | 0.43 | 13.69 | 3.13 | 3.62 | 3 | 190251 |
| 1736898000 | 3.14 | 0.17 | 5.72 | 3.17 | 4.2 | 3 | 388568 |
| 1736811600 | 2.97 | -0.85 | -22.25 | 3.89 | 4.09 | 2.72 | 189166 |
| 1736552400 | 3.82 | -3.42 | -47.24 | 7.56 | 7.56 | 3.5 | 228399 |
| 1736379600 | 7.24 | -0.58 | -7.42 | 7.71 | 8.1799 | 7.05 | 74770 |
| 1736293200 | 7.82 | -1.05 | -11.84 | 9.1 | 9.1 | 7.5874 | 18901 |
| 1736206800 | 8.8699999 | 0.92 | 11.57 | 8.4 | 9.0399999 | 7.56 | 72709 |
| 1735947600 | 7.95 | -2.48 | -23.78 | 10.63 | 10.9 | 7.14 | 191939 |
| 1735861200 | 10.43 | -0.32 | -2.98 | 12.475 | 12.75 | 9.7549999 | 29133 |
| 1735688400 | 10.75 | -0.62 | -5.47 | 13.5 | 13.75 | 10.1 | 30876 |
| 1735602000 | 11.3725 | 0.5 | 4.62 | 11.75 | 12.9975 | 11 | 44644 |
| 1735342800 | 10.87 | 0.04 | 0.42 | 11.5 | 12.0025 | 10.5025 | 21324 |
| 1735256400 | 10.825 | 1.08 | 11.05 | 9.7775 | 12.4725 | 9.5025 | 62586 |
| 1735077840 | 9.7475 | 1.07 | 12.33 | 8.75 | 9.985 | 8.7449999 | 26739 |
| 1734997200 | 8.6775 | -0.02 | -0.26 | 8.75 | 8.995 | 8.5 | 16317 |
| 1734738000 | 8.7 | 1.7 | 24.33 | 7.8775 | 8.9102 | 7.0025 | 27577 |
| 1734651600 | 6.9975 | -0.76 | -9.74 | 7.9425 | 8.5 | 6.5 | 19103 |
| 1734565200 | 7.7525 | -0.13 | -1.65 | 7.75 | 8.425 | 7.5 | 8950 |
| 1734478800 | 7.8825 | -0.52 | -6.16 | 8.25 | 8.25 | 7.525 | 10689 |
| 1734392400 | 8.4 | -0.24 | -2.78 | 8.725 | 8.725 | 8 | 19091 |
| 1734133200 | 8.64 | 0.01 | 0.09 | 8.5 | 8.99875 | 8 | 29118 |
| 1734046800 | 8.6325 | -0.23 | -2.54 | 8.8575 | 8.9599999 | 8.5 | 9548 |
| 1733960400 | 8.8575 | -0.12 | -1.28 | 9.1975 | 9.1975 | 8.75 | 8209 |
| 1733874000 | 8.9725 | -0.45 | -4.80 | 8.75 | 9.4975 | 8.25 | 17989 |
| 1733787600 | 9.425 | 0.09 | 0.94 | 9.3375 | 10 | 8.9325 | 14393 |
| 1733528400 | 9.3375 | 0.25 | 2.72 | 9.75 | 9.95 | 8.75 | 12824 |
| 1733442000 | 9.09 | 0.44 | 5.12 | 8.975 | 10.299999 | 8.75 | 45168 |
| 1733355600 | 8.6474999 | -0.43 | -4.76 | 9.25 | 9.25 | 8.1725 | 29185 |
| 1733269200 | 9.08 | -0.07 | -0.74 | 8.605 | 9.1124999 | 8.5 | 20207 |
| 1733182800 | 9.1475 | -0.35 | -3.71 | 10 | 10.299999 | 8 | 161583 |
| 1732917840 | 9.5 | -0.38 | -3.80 | 10.225 | 10.7075 | 9.5 | 145279 |
| 1732750800 | 9.875 | 0.35 | 3.67 | 10.25 | 10.374975 | 9.06 | 8773 |
| 1732664400 | 9.525 | -1.12 | -10.50 | 11.4775 | 11.7225 | 9.5 | 21411 |
| 1732578000 | 10.6425 | -0.11 | -0.98 | 10.7475 | 11.24 | 9.75 | 17386 |
| 1732318800 | 10.7475 | -2.03 | -15.85 | 12.715 | 13.375 | 10.0025 | 22482 |
| 1732232400 | 12.7725 | 1.33 | 11.60 | 11.317499 | 14.247499 | 11.317499 | 37953 |
| 1732146000 | 11.445 | 1.21 | 11.77 | 10.24 | 11.8825 | 9.5000249 | 24026 |
| 1732059600 | 10.24 | 0.7 | 7.28 | 10 | 10.4275 | 9.025 | 19187 |
| 1731973200 | 9.545 | 0.97 | 11.31 | 9.45 | 10 | 8.7525 | 14307 |
| 1731714000 | 8.575 | -1.43 | -14.25 | 10 | 10.0475 | 7.75 | 42175 |
| 1731627600 | 10 | -3.08 | -23.53 | 13.08 | 14.0775 | 9.5 | 32472 |
| 1731541200 | 13.0775 | -4.68 | -26.34 | 17.5 | 17.5 | 12.3025 | 30144 |
| 1731454800 | 17.755 | -0.34 | -1.87 | 18.55 | 19.0525 | 17.5 | 6240 |
| 1731368400 | 18.0925 | -0.36 | -1.94 | 18.75 | 19.124975 | 17.875 | 3265 |
| 1731109200 | 18.45 | 0.86 | 4.89 | 19 | 19 | 17.5 | 3605 |
| 1731022800 | 17.59 | -0.92 | -4.94 | 19.2225 | 19.49 | 17.545 | 12784 |
| 1730936400 | 18.505 | 0.87 | 4.95 | 17.5 | 18.685 | 17.5 | 5434 |
| 1730850000 | 17.6325 | 0.32 | 1.88 | 17 | 18.3225 | 17 | 3818 |
| 1730763600 | 17.3075 | -0.42 | -2.36 | 19.25 | 19.689999 | 17.0025 | 6075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
