Free Trial

Allurion Technologies (ALUR) Stock Chart & Stock Price History

→ Look Who Fired the World’s Richest Man (From Banyan Hill Publishing) (Ad)
Free ALUR Stock Alerts
$1.89
-0.22 (-10.43%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Allurion Technologies Stock Price Performance

5 Day
Performance
-3.57%
1 Month
Performance
-19.92%
3 Month
Performance
-32.74%
6 Month
Performance
-55.53%
Year-To-Date
Performance
-49.47%
Receive ALUR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allurion Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

ALUR Stock Chart for Thursday, May, 16, 2024

ALUR Chart by TradingView

Allurion Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$2.03$1.89
-6.90%		$2.19$1.83127,602 shs$90.44 million
05/14/2024$1.96$2.03
+3.57%		$2.30$1.75174,509 shs$97.14 million
05/13/2024$1.96$1.96$2.04$1.9118,334 shs$93.79 million
05/10/2024$2.13$1.96
-7.98%		$2.11$1.9372,772 shs$93.79 million
05/09/2024$2.12$2.13
+0.47%		$2.18$2.0826,351 shs$101.92 million
05/08/2024$2.05$2.12
+3.41%		$2.12$1.8283,929 shs$101.44 million
05/07/2024$2.15$2.05
-4.65%		$2.11$2.0324,957 shs$98.09 million
05/06/2024$2.30$2.15
-6.52%		$2.36$2.0619,751 shs$102.88 million
05/03/2024$2.20$2.30
+4.55%		$2.43$2.2039,233 shs$110.06 million
05/02/2024$2.35$2.20
-6.38%		$2.34$2.1537,465 shs$105.27 million
05/01/2024$2.01$2.35
+16.92%		$2.35$1.92146,576 shs$112.45 million
04/30/2024$2.01$2.01$2.11$2.0132,136 shs$96.18 million
04/29/2024$1.92$2.01
+4.69%		$2.06$1.9288,005 shs$96.18 million
04/26/2024$1.86$1.92
+3.23%		$1.94$1.8643,639 shs$91.88 million
04/25/2024$1.85$1.86
+0.54%		$1.90$1.8333,116 shs$89.00 million
04/24/2024$1.80$1.85
+2.78%		$1.90$1.7832,364 shs$88.52 million
04/23/2024$1.91$1.80
-5.76%		$1.90$1.7647,870 shs$86.13 million
04/22/2024$1.99$1.91
-4.02%		$2.24$1.8573,122 shs$91.39 million
04/19/2024$2.01$1.99
-1.00%		$2.00$1.81106,718 shs$95.22 million
04/18/2024$2.17$2.01
-7.37%		$2.20$1.94124,240 shs$96.18 million
04/17/2024$2.36$2.17
-8.05%		$2.32$2.1489,402 shs$103.84 million
04/16/2024$2.39$2.36
-1.26%		$2.50$2.1371,065 shs$112.93 million
04/15/2024$2.34$2.39
+2.14%		$2.45$2.14206,214 shs$114.36 million
04/12/2024$2.37$2.34
-1.27%		$2.44$2.2871,265 shs$111.97 million
04/11/2024$2.23$2.37
+6.28%		$2.40$2.25122,175 shs$113.40 million
04/10/2024$2.30$2.23
-3.04%		$2.45$2.08112,065 shs$106.71 million
04/09/2024$2.33$2.30
-1.29%		$2.46$2.18152,835 shs$110.06 million
04/08/2024$2.43$2.33
-4.12%		$2.57$2.24514,461 shs$111.49 million
04/05/2024$3.08$2.40
-22.08%		$3.08$2.311.35 million shs$114.02 million
04/04/2024$1.73$3.08
+78.03%		$3.95$2.1359.20 million shs$146.33 million
04/03/2024$1.92$1.73
-9.90%		$2.08$1.7015,775 shs$82.19 million
04/02/2024$1.67$1.92
+15.32%		$1.92$1.7516,854 shs$91.22 million
04/01/2024$1.75$1.67
-4.86%		$1.79$1.5618,845 shs$79.10 million
03/29/2024$1.75$1.75$1.87$1.7511,123 shs$83.14 million
03/28/2024$1.76$1.75
-0.57%		$1.87$1.7511,123 shs$83.14 million
03/27/2024$1.87$1.76
-5.88%		$1.90$1.7220,255 shs$83.62 million
03/26/2024$1.68$1.87
+11.31%		$1.89$1.7219,037 shs$88.84 million
03/25/2024$1.85$1.68
-9.19%		$1.94$1.6349,004 shs$79.82 million
03/22/2024$2.01$1.85
-7.96%		$1.98$1.8337,911 shs$87.89 million
03/21/2024$2.10$2.01
-4.29%		$2.60$1.9580,086 shs$95.50 million
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
03/20/2024$2.21$2.10
-4.98%		$2.29$2.1025,592 shs$99.77 million
03/19/2024$2.63$2.21
-15.97%		$2.59$2.2068,862 shs$105.00 million
03/18/2024$2.66$2.63
-1.13%		$2.65$2.5530,980 shs$124.95 million
03/15/2024$2.73$2.66
-2.56%		$2.73$2.5933,530 shs$126.38 million
03/14/2024$2.81$2.73
-2.85%		$2.81$2.5936,207 shs$129.70 million
03/13/2024$2.66$2.81
+5.64%		$2.83$2.5529,391 shs$133.50 million
03/12/2024$2.61$2.66
+1.92%		$2.79$2.6013,607 shs$126.38 million
03/11/2024$2.72$2.61
-4.04%		$2.76$2.6028,747 shs$124.00 million
03/08/2024$2.70$2.72
+0.74%		$2.89$2.7015,613 shs$129.23 million
03/07/2024$2.81$2.70
-3.91%		$2.81$2.7033,115 shs$128.28 million
03/06/2024$2.80$2.81
+0.36%		$2.98$2.7517,289 shs$133.50 million
03/05/2024$2.98$2.80
-6.04%		$2.95$2.7551,572 shs$133.03 million
03/04/2024$3.25$2.98
-8.31%		$3.25$2.8663,681 shs$141.58 million
03/01/2024$3.25$3.25$3.33$3.1622,594 shs$154.41 million
02/29/2024$3.07$3.25
+5.86%		$3.30$3.0545,180 shs$154.41 million
02/28/2024$2.98$3.07
+3.02%		$3.75$3.04113,170 shs$145.86 million
02/27/2024$2.81$2.98
+6.05%		$3.07$2.8119,948 shs$141.58 million
02/26/2024$2.85$2.81
-1.40%		$2.84$2.7610,967 shs$133.50 million
02/23/2024$2.75$2.85
+3.64%		$2.94$2.7535,226 shs$135.40 million
02/22/2024$3.00$2.75
-8.33%		$3.07$2.7539,522 shs$130.65 million
02/21/2024$3.02$3.00
-0.66%		$3.05$2.89123,593 shs$142.53 million
02/20/2024$2.81$3.02
+7.47%		$3.05$2.9325,841 shs$143.48 million
02/19/2024$2.81$2.81$2.98$2.7727,100 shs$133.50 million
02/16/2024$2.88$2.81
-2.43%		$2.98$2.7727,153 shs$133.50 million
02/15/2024$2.82$2.88
+2.13%		$3.12$2.7921,007 shs$136.82 million

Related Companies:
This page (NYSE:ALUR) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
This unknown company solves the biggest issue with AI
Manward Press
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange