Allurion Technologies Inc... (ALUR)
NYSE: ALUR
· Real-Time Price · USD
2.04
-0.03 (-1.45%)
At close: Oct 03, 2025, 3:59 PM
2.01
-1.47%
After-hours: Oct 03, 2025, 06:49 PM EDT
ALUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.04 | 2.07 | 2.00 | 2.04 | 2.04 | -1.45% | 36,896 |
| Oct 2, 2025 | 2.04 | 2.08 | 2.02 | 2.07 | 2.07 | 0.49% | 40,400 |
| Oct 1, 2025 | 2.01 | 2.06 | 1.97 | 2.06 | 2.06 | 0.49% | 57,000 |
| Sep 30, 2025 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 4.59% | 40,356 |
| Sep 29, 2025 | 2.07 | 2.10 | 1.93 | 1.96 | 1.96 | -6.22% | 117,612 |
| Sep 26, 2025 | 2.00 | 2.13 | 2.00 | 2.09 | 2.09 | 5.03% | 21,700 |
| Sep 25, 2025 | 2.07 | 2.12 | 1.99 | 1.99 | 1.99 | -5.69% | 54,900 |
| Sep 24, 2025 | 2.15 | 2.21 | 2.11 | 2.11 | 2.11 | -2.31% | 16,300 |
| Sep 23, 2025 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -3.57% | 29,200 |
| Sep 22, 2025 | 2.24 | 2.26 | 2.14 | 2.24 | 2.24 | 1.82% | 47,288 |
| Sep 19, 2025 | 2.04 | 2.20 | 2.04 | 2.20 | 2.20 | 7.32% | 60,234 |
| Sep 18, 2025 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -3.30% | 49,809 |
| Sep 17, 2025 | 2.14 | 2.18 | 2.12 | 2.12 | 2.12 | -0.47% | 10,939 |
| Sep 16, 2025 | 2.16 | 2.18 | 2.12 | 2.13 | 2.13 | -2.74% | 36,979 |
| Sep 15, 2025 | 2.22 | 2.22 | 2.14 | 2.19 | 2.19 | 1.39% | 25,884 |
| Sep 12, 2025 | 2.23 | 2.23 | 2.10 | 2.16 | 2.16 | -1.37% | 33,954 |
| Sep 11, 2025 | 2.13 | 2.22 | 2.11 | 2.19 | 2.19 | 3.79% | 30,828 |
| Sep 10, 2025 | 2.22 | 2.22 | 2.10 | 2.11 | 2.11 | -2.31% | 29,400 |
| Sep 9, 2025 | 2.13 | 2.18 | 2.13 | 2.16 | 2.16 | -0.92% | 12,341 |
| Sep 8, 2025 | 2.30 | 2.30 | 2.13 | 2.18 | 2.18 | -2.24% | 24,884 |
Page 1 of 57