Free Trial

Allurion Technologies (ALUR) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free ALUR Stock Alerts
$1.92
+0.07 (+3.78%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Allurion Technologies Stock Price Performance

5 Day
Performance
-3.52%
1 Month
Performance
+2.67%
3 Month
Performance
-40.56%
6 Month
Performance
-56.46%
Year-To-Date
Performance
-48.66%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

ALUR Stock Chart for Saturday, April, 27, 2024

ALUR Chart by TradingView

Allurion Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)

Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.

>> You can grab your FREE, laminated copies right here <<
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
02/14/2024$3.06$2.82
-7.84%		$3.30$2.7587,010 shs$133.97 million
02/13/2024$3.05$3.06
+0.33%		$3.20$3.0617,383 shs$145.38 million
02/12/2024$2.76$3.05
+10.51%		$3.09$2.7962,419 shs$144.91 million
02/09/2024$2.96$2.77
-6.42%		$3.15$2.7060,664 shs$131.60 million
02/08/2024$2.99$2.96
-1.00%		$3.06$2.923,914 shs$140.63 million
02/07/2024$3.05$2.99
-1.97%		$3.08$2.9011,540 shs$142.06 million
02/06/2024$2.85$3.05
+7.02%		$3.06$2.7817,521 shs$144.91 million
02/05/2024$2.94$2.85
-3.06%		$2.88$2.6557,075 shs$135.40 million
02/02/2024$2.96$2.94
-0.68%		$3.00$2.9015,166 shs$139.68 million
02/01/2024$2.99$2.96
-1.00%		$2.99$2.7737,932 shs$140.63 million
01/31/2024$3.04$2.99
-1.64%		$3.06$2.9414,529 shs$142.06 million
01/30/2024$3.13$3.04
-2.88%		$3.12$2.9325,374 shs$144.43 million
01/29/2024$3.23$3.13
-3.10%		$3.23$3.0715,299 shs$148.71 million
01/26/2024$3.06$3.23
+5.56%		$3.80$3.0642,608 shs$153.46 million
01/25/2024$3.17$3.06
-3.47%		$3.20$3.0214,837 shs$145.37 million

Related Companies:
This page (NYSE:ALUR) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry