Allurion Technologies Inc (ALUR)
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 | -0.755 | -22.8096676737 | 3.31 | 3.6688 | 2.5 | 150819 | 2.97328634 | CS |
| 4 | -3.785 | -59.7003154574 | 6.34 | 6.5699 | 2.5 | 335649 | 4.35814895 | CS |
| 12 | -6.195 | -70.8 | 8.75 | 16.86 | 2.3669 | 1693172 | 8.22612716 | CS |
| 26 | -12.01 | -82.4579471335 | 14.565 | 22.245 | 2.3669 | 966026 | 9.0781836 | CS |
| 52 | -70.695 | -96.5119453925 | 73.25 | 98.75 | 2.3669 | 1069620 | 40.18368547 | CS |
| 156 | -222.445 | -98.8644444444 | 225 | 225 | 2.3669 | 698649 | 43.14856936 | CS |
| 260 | -222.445 | -98.8644444444 | 225 | 225 | 2.3669 | 698649 | 43.14856936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 2.6 | -0.25 | -8.77 | 2.8 | 2.87 | 2.5099999 | 280310 |
| 1741045200 | 2.85 | -0.33 | -10.38 | 3.16 | 3.3173 | 2.81 | 167093 |
| 1740786000 | 3.18 | -0.1 | -3.05 | 3.2599999 | 3.2895 | 3.12 | 44605 |
| 1740699600 | 3.2799999 | -0.21 | -6.02 | 3.47 | 3.6688 | 3.2599999 | 92425 |
| 1740613200 | 3.49 | 0.23 | 7.06 | 3.31 | 3.58 | 3.17 | 169664 |
| 1740526800 | 3.2599999 | -0.12 | -3.55 | 3.37 | 3.48 | 3.08 | 338656 |
| 1740440400 | 3.38 | -0.17 | -4.79 | 3.42 | 3.5068 | 3.1 | 178674 |
| 1740181200 | 3.55 | -0.05 | -1.39 | 3.7 | 3.78 | 3.47 | 196831 |
| 1740094800 | 3.6 | -0.3 | -7.69 | 3.8 | 4 | 3.4023 | 484492 |
| 1740008400 | 3.9 | -1.68 | -30.11 | 4.35 | 4.41 | 3.32 | 1976301 |
| 1739922000 | 5.58 | 0.43 | 8.35 | 4.97 | 5.78 | 4.9 | 1122230 |
| 1739576400 | 5.15 | -0.08 | -1.53 | 5.13 | 5.4099 | 4.99 | 103610 |
| 1739490000 | 5.23 | 0.12 | 2.35 | 5.2 | 5.6116 | 5.0199999 | 161937 |
| 1739403600 | 5.11 | 0.07 | 1.39 | 4.86 | 5.48 | 4.71 | 217379 |
| 1739317200 | 5.04 | -0.48 | -8.70 | 5.69 | 5.69 | 4.8509 | 183542 |
| 1739230800 | 5.5199999 | -0.52 | -8.61 | 5.88 | 5.942 | 5.45 | 172814 |
| 1738971600 | 6.04 | -0.46 | -7.08 | 6.4 | 6.49 | 5.85 | 191502 |
| 1738885200 | 6.5 | 0.11 | 1.72 | 5.9 | 6.54 | 5.9 | 151013 |
| 1738798800 | 6.39 | 0 | 0.00 | 6.34 | 6.5699 | 6.16 | 145348 |
| 1738712400 | 6.39 | -0.07 | -1.08 | 6.5 | 6.61 | 5.8 | 314588 |
| 1738626000 | 6.46 | 0.58 | 9.86 | 5.89 | 7.1205 | 5.68 | 809095 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
