Allurion Technologies Inc. (ALUR) Charts

$2.89

$0.04 (1.4%)
Last update: 04:00 PM EST
Day's range
$2.73
Day's range
$3

5 DAY PERFORMANCE

+8.65%

1 MONTH PERFORMANCE

+21.43%

3 MONTH PERFORMANCE

+11.58%

6 MONTH PERFORMANCE

-68.21%

YEAR-TO-DATE PERFORMANCE

-73.12%

1 YEAR PERFORMANCE

-91.97%

Allurion Technologies Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $2.85 $2.86 (0.35%) $3.00 $2.73 145.92 K $13.67 M
06/03/2025 $2.67 $2.85 (6.74%) $2.90 $2.64 141.90 K $13.62 M
06/02/2025 $2.73 $2.72 (-0.37%) $2.77 $2.59 83.92 K $13.00 M
05/30/2025 $2.66 $2.66 (0%) $2.75 $2.53 101.71 K $12.71 M
05/29/2025 $2.50 $2.63 (5.2%) $2.74 $2.45 287.88 K $12.57 M
05/28/2025 $2.98 $2.53 (-15.1%) $3.09 $2.35 1.06 M $12.09 M
05/27/2025 $2.81 $2.78 (-1.07%) $2.85 $2.70 2.54 M $13.28 M
05/23/2025 $2.97 $2.79 (-6.06%) $2.97 $2.75 149.93 K $13.33 M
05/22/2025 $2.90 $2.95 (1.72%) $3.02 $2.90 90.91 K $14.10 M
05/21/2025 $3.10 $2.83 (-8.71%) $3.13 $2.83 197.64 K $13.52 M
05/20/2025 $3.07 $3.19 (3.91%) $3.26 $3.03 107.22 K $15.24 M
05/19/2025 $3.05 $3.06 (0.33%) $3.17 $2.95 152.30 K $14.62 M
05/16/2025 $2.90 $3.17 (9.31%) $3.27 $2.87 568.94 K $15.15 M
05/15/2025 $2.69 $2.87 (6.69%) $3.06 $2.61 398.20 K $13.71 M
05/14/2025 $2.73 $2.92 (6.96%) $3.42 $2.52 6.51 M $13.95 M
05/13/2025 $2.38 $2.36 (-0.84%) $2.39 $2.30 4.31 M $11.28 M
05/12/2025 $2.32 $2.36 (1.72%) $2.41 $2.15 95.14 K $11.28 M
05/09/2025 $2.31 $2.38 (3.03%) $2.39 $2.30 55.09 K $11.37 M
05/08/2025 $2.34 $2.36 (0.85%) $2.50 $2.29 52.26 K $11.28 M
05/07/2025 $2.31 $2.38 (3.03%) $2.38 $2.29 24.45 K $11.37 M
05/06/2025 $2.41 $2.35 (-2.49%) $2.41 $2.26 41.30 K $11.23 M
05/05/2025 $2.26 $2.38 (5.31%) $2.51 $2.26 88.13 K $11.37 M
05/02/2025 $2.33 $2.33 (0%) $2.43 $2.25 109.92 K $11.13 M
05/01/2025 $2.32 $2.33 (0.43%) $2.45 $2.29 41.04 K $11.13 M
04/30/2025 $2.29 $2.37 (3.49%) $2.41 $2.25 32.70 K $11.33 M
04/29/2025 $2.36 $2.38 (0.85%) $2.42 $2.33 29.84 K $11.37 M
04/28/2025 $2.42 $2.36 (-2.48%) $2.44 $2.34 17.66 K $11.28 M
04/25/2025 $2.28 $2.40 (5.26%) $2.44 $2.28 45.46 K $11.47 M
04/24/2025 $2.28 $2.33 (2.19%) $2.36 $2.26 31.60 K $11.13 M
04/23/2025 $2.22 $2.27 (2.25%) $2.41 $2.22 31.53 K $10.85 M
04/22/2025 $2.30 $2.29 (-0.43%) $2.34 $2.20 83.50 K $10.94 M
04/21/2025 $2.27 $2.29 (0.88%) $2.31 $2.20 63.84 K $10.94 M
04/17/2025 $2.31 $2.34 (1.3%) $2.42 $2.21 61.90 K $11.18 M
04/16/2025 $2.27 $2.25 (-0.88%) $2.35 $2.18 90.50 K $10.75 M
04/15/2025 $2.60 $2.40 (-7.69%) $2.60 $2.33 59.33 K $11.47 M
04/14/2025 $2.54 $2.56 (0.79%) $2.62 $2.28 150.30 K $12.23 M
04/11/2025 $2.30 $2.43 (5.65%) $2.54 $2.25 112.91 K $11.61 M
04/10/2025 $2.60 $2.36 (-9.23%) $2.60 $2.32 51.59 K $11.28 M
04/09/2025 $2.58 $2.54 (-1.55%) $2.61 $2.18 207.85 K $12.14 M
04/08/2025 $2.77 $2.54 (-8.3%) $2.88 $2.46 174.22 K $12.14 M
04/07/2025 $2.80 $2.78 (-0.71%) $2.83 $2.62 108.71 K $13.28 M
04/04/2025 $3.06 $2.90 (-5.23%) $3.10 $2.82 98.62 K $13.86 M
04/03/2025 $3.20 $3.12 (-2.5%) $3.29 $3.05 59.33 K $14.91 M
04/02/2025 $3.45 $3.35 (-2.9%) $3.45 $3.18 187.10 K $16.01 M
04/01/2025 $3.22 $3.31 (2.8%) $3.35 $3.08 134.84 K $15.82 M
03/31/2025 $3.05 $3.21 (5.25%) $3.33 $2.72 355.50 K $15.34 M
03/28/2025 $3.35 $3.20 (-4.48%) $3.37 $3.08 290.59 K $15.29 M
03/27/2025 $3.16 $3.20 (1.27%) $3.50 $2.96 467.22 K $15.29 M
03/26/2025 $2.90 $3.12 (7.59%) $3.35 $2.68 494.94 K $14.91 M
03/25/2025 $3.30 $3.11 (-5.76%) $3.37 $3.10 565.50 K $14.86 M
03/24/2025 $3.70 $3.45 (-6.76%) $3.83 $3.18 1.88 M $16.49 M
03/21/2025 $3.87 $3.58 (-7.49%) $4.18 $3.09 74.45 M $17.11 M
03/20/2025 $2.31 $2.28 (-1.3%) $2.45 $2.25 3.11 M $10.90 M
03/19/2025 $2.35 $2.40 (2.13%) $2.40 $2.30 48.30 K $11.47 M
03/18/2025 $2.46 $2.40 (-2.44%) $2.60 $2.35 35.23 K $11.47 M
03/17/2025 $2.41 $2.55 (5.81%) $2.64 $2.31 52.63 K $12.19 M
03/14/2025 $2.39 $2.38 (-0.42%) $2.44 $2.37 34.50 K $11.37 M
03/13/2025 $2.48 $2.44 (-1.61%) $2.50 $2.34 55.30 K $11.66 M
03/12/2025 $2.40 $2.54 (5.83%) $2.60 $2.32 150.00 K $12.14 M
03/11/2025 $2.22 $2.35 (5.86%) $2.42 $2.17 67.32 K $11.23 M
03/10/2025 $2.40 $2.18 (-9.17%) $2.43 $2.15 99.80 K $10.42 M
03/07/2025 $2.51 $2.43 (-3.19%) $2.57 $2.42 62.00 K $11.61 M
03/06/2025 $2.50 $2.56 (2.4%) $2.63 $2.50 62.36 K $12.23 M
03/05/2025 $2.50 $2.59 (3.6%) $2.64 $2.50 96.00 K $12.38 M