-
5 DAY PERFORMANCE
-6.15% -
1 MONTH PERFORMANCE
-9.63% -
3 MONTH PERFORMANCE
-38.85% -
6 MONTH PERFORMANCE
-65.14% -
YEAR-TO-DATE PERFORMANCE
-83.69% -
1 YEAR PERFORMANCE
-85.81%
Allurion Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.62 | $0.63 (0.21%) | $0.65 | $0.61 | 38,213 | $30.00 M |
| 09/26/2024 | $0.63 | $0.64 (2.03%) | $0.65 | $0.62 | 37,934 | $30.82 M |
| 09/25/2024 | $0.63 | $0.65 (3%) | $0.70 | $0.61 | 115,100 | $31.14 M |
| 09/24/2024 | $0.61 | $0.65 (6.56%) | $0.67 | $0.60 | 100,001 | $31.17 M |
| 09/23/2024 | $0.65 | $0.63 (-3.78%) | $0.67 | $0.59 | 113,611 | $29.99 M |
| 09/20/2024 | $0.63 | $0.62 (-1.05%) | $0.68 | $0.61 | 267,800 | $29.89 M |
| 09/19/2024 | $0.68 | $0.63 (-7.26%) | $0.68 | $0.58 | 123,200 | $30.21 M |
| 09/18/2024 | $0.60 | $0.64 (6.98%) | $0.66 | $0.59 | 98,003 | $30.72 M |
| 09/17/2024 | $0.58 | $0.59 (2.5%) | $0.61 | $0.58 | 161,243 | $28.29 M |
| 09/16/2024 | $0.60 | $0.57 (-4.74%) | $0.62 | $0.56 | 142,615 | $27.26 M |
| 09/13/2024 | $0.62 | $0.62 (-0.79%) | $0.67 | $0.60 | 112,600 | $29.49 M |
| 09/12/2024 | $0.66 | $0.63 (-4.44%) | $0.69 | $0.60 | 70,414 | $30.21 M |
| 09/11/2024 | $0.63 | $0.62 (-1.82%) | $0.64 | $0.58 | 136,424 | $29.73 M |
| 09/10/2024 | $0.70 | $0.65 (-7%) | $0.70 | $0.63 | 117,733 | $31.21 M |
| 09/09/2024 | $0.58 | $0.68 (17.64%) | $0.70 | $0.55 | 318,979 | $32.55 M |
| 09/06/2024 | $0.70 | $0.60 (-15%) | $0.89 | $0.56 | 2.43 M | $28.53 M |
| 09/05/2024 | $0.58 | $0.63 (8.62%) | $0.65 | $0.57 | 331,334 | $30.21 M |
| 09/04/2024 | $0.62 | $0.62 (0.48%) | $0.67 | $0.62 | 80,800 | $29.87 M |
| 09/03/2024 | $0.68 | $0.68 (-0.62%) | $0.69 | $0.63 | 69,100 | $32.40 M |
| 08/30/2024 | $0.70 | $0.66 (-5.82%) | $0.70 | $0.62 | 121,442 | $31.61 M |
| 08/29/2024 | $0.85 | $0.68 (-20.59%) | $0.85 | $0.63 | 116,209 | $32.36 M |
| 08/28/2024 | $0.65 | $0.63 (-3.09%) | $0.67 | $0.60 | 728,723 | $30.20 M |
| 08/27/2024 | $0.69 | $0.60 (-13.41%) | $0.69 | $0.59 | 114,700 | $28.65 M |
| 08/26/2024 | $0.65 | $0.68 (4.63%) | $0.72 | $0.63 | 85,821 | $32.62 M |
| 08/23/2024 | $0.65 | $0.68 (5%) | $0.69 | $0.64 | 79,321 | $32.72 M |
| 08/22/2024 | $0.67 | $0.64 (-4.76%) | $0.67 | $0.64 | 66,911 | $30.69 M |
| 08/21/2024 | $0.71 | $0.67 (-4.62%) | $0.72 | $0.65 | 132,801 | $32.24 M |
| 08/20/2024 | $0.63 | $0.70 (10.67%) | $0.74 | $0.63 | 128,926 | $33.43 M |
| 08/19/2024 | $0.67 | $0.66 (-0.91%) | $0.68 | $0.65 | 43,388 | $31.83 M |
| 08/16/2024 | $0.68 | $0.66 (-2.94%) | $0.73 | $0.65 | 119,234 | $31.64 M |
| 08/15/2024 | $0.70 | $0.67 (-3.35%) | $0.72 | $0.65 | 216,002 | $32.34 M |
| 08/14/2024 | $0.78 | $0.69 (-11.05%) | $0.78 | $0.69 | 204,800 | $33.27 M |
| 08/13/2024 | $0.83 | $0.78 (-6.23%) | $0.85 | $0.75 | 48,514 | $37.32 M |
| 08/12/2024 | $0.77 | $0.80 (3.25%) | $0.89 | $0.77 | 101,200 | $38.12 M |
| 08/09/2024 | $0.81 | $0.77 (-5.08%) | $0.81 | $0.75 | 73,433 | $36.78 M |
| 08/08/2024 | $0.72 | $0.78 (8.46%) | $0.78 | $0.64 | 214,840 | $37.31 M |
| 08/07/2024 | $0.74 | $0.75 (0.8%) | $0.79 | $0.73 | 91,500 | $35.62 M |
| 08/06/2024 | $0.80 | $0.72 (-10.13%) | $0.83 | $0.71 | 215,306 | $34.35 M |
| 08/05/2024 | $0.79 | $0.78 (-1.27%) | $0.83 | $0.75 | 118,635 | $37.27 M |
| 08/02/2024 | $0.86 | $0.84 (-1.78%) | $0.90 | $0.80 | 104,736 | $40.27 M |
| 08/01/2024 | $0.86 | $0.89 (3.38%) | $0.91 | $0.84 | 104,822 | $42.48 M |
| 07/31/2024 | $0.86 | $0.86 (-0.01%) | $0.86 | $0.83 | 37,300 | $41.09 M |
| 07/30/2024 | $0.86 | $0.83 (-3.09%) | $0.86 | $0.82 | 134,200 | $39.82 M |
| 07/29/2024 | $0.86 | $0.87 (0.98%) | $0.89 | $0.83 | 113,511 | $41.49 M |
| 07/26/2024 | $0.89 | $0.86 (-3.42%) | $0.90 | $0.84 | 152,535 | $41.07 M |
| 07/25/2024 | $0.89 | $0.87 (-2.64%) | $0.89 | $0.82 | 148,437 | $41.40 M |
| 07/24/2024 | $0.84 | $0.87 (3.21%) | $0.87 | $0.84 | 172,300 | $41.42 M |
| 07/23/2024 | $0.87 | $0.87 (-0.14%) | $0.89 | $0.81 | 192,800 | $41.51 M |
| 07/22/2024 | $0.85 | $0.87 (2.35%) | $0.88 | $0.81 | 163,964 | $41.38 M |
| 07/19/2024 | $0.86 | $0.86 (-0.58%) | $0.87 | $0.84 | 201,561 | $40.85 M |
| 07/18/2024 | $0.93 | $0.88 (-5.4%) | $0.94 | $0.85 | 309,393 | $42.04 M |
| 07/17/2024 | $0.98 | $0.94 (-4.46%) | $1.00 | $0.91 | 307,285 | $44.74 M |
| 07/16/2024 | $1.00 | $1.00 (0%) | $1.02 | $0.96 | 523,512 | $47.78 M |
| 07/15/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $1.00 | 182,285 | $47.78 M |
| 07/12/2024 | $1.01 | $1.06 (4.95%) | $1.07 | $1.00 | 154,957 | $50.65 M |
| 07/11/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $0.99 | 254,658 | $49.69 M |
| 07/10/2024 | $1.06 | $1.03 (-2.83%) | $1.07 | $0.98 | 163,757 | $49.21 M |
| 07/09/2024 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.02 | 208,099 | $50.17 M |
| 07/08/2024 | $1.23 | $1.12 (-8.94%) | $1.23 | $1.07 | 280,002 | $53.51 M |
| 07/05/2024 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.14 | 248,234 | $55.42 M |
| 07/03/2024 | $1.25 | $1.26 (0.8%) | $1.35 | $1.11 | 554,570 | $60.20 M |
| 07/02/2024 | $1.10 | $1.26 (14.55%) | $1.29 | $1.05 | 945,978 | $60.20 M |
| 07/01/2024 | $1.05 | $1.12 (6.67%) | $1.20 | $0.97 | 1.90 M | $53.51 M |