Canada markets closed

Allurion Technologies Inc. (ALUR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.9600-0.1700 (-7.98%)
At close: 04:00PM EDT
1.9700 +0.01 (+0.51%)
After hours: 05:16PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.04002.11001.93001.96001.960072,900
May 09, 20242.11002.18002.08002.13002.130026,400
May 08, 20242.03002.12001.82002.12002.120084,400
May 07, 20242.14002.14002.01002.06002.060025,000
May 06, 20242.36002.36002.05602.15002.150019,800
May 03, 20242.27002.43002.20002.30002.300039,200
May 02, 20242.34002.34002.14502.20002.200037,500
May 01, 20242.13002.35001.91502.35002.3500210,600
Apr 30, 20242.07002.11002.01002.01002.010032,100
Apr 29, 20241.97002.06001.92002.01002.010088,000
Apr 26, 20241.89001.94001.86001.92001.920043,600
Apr 25, 20241.89001.90001.83001.85001.850033,100
Apr 24, 20241.78001.90001.78001.83001.830032,400
Apr 23, 20241.85001.90001.76001.80001.800047,900
Apr 22, 20242.14002.24001.85001.91001.910073,800
Apr 19, 20241.93002.00001.81001.99001.9900106,700
Apr 18, 20242.11002.23901.93002.04002.0400124,200
Apr 17, 20242.22002.31802.13502.17002.170090,800
Apr 16, 20242.13002.50002.13002.36002.360071,100
Apr 15, 20242.28002.45002.14002.39002.3900206,200
Apr 12, 20242.37002.44002.28002.34002.340071,300
Apr 11, 20242.25002.40002.25002.37002.3700124,500
Apr 10, 20242.27002.45002.08002.23002.2300112,100
Apr 09, 20242.25002.46002.18002.30002.3000152,900
Apr 08, 20242.28002.57002.23502.33002.3300516,700
Apr 05, 20243.07003.09002.30002.43002.43001,346,800
Apr 04, 20242.22003.95002.13003.08003.080059,236,600
Apr 03, 20242.06002.08001.70001.73001.730016,000
Apr 02, 20241.75001.92001.75001.92001.920017,000
Apr 01, 20241.76001.81001.56001.70001.700019,400
Mar 28, 20241.87001.87001.75001.75001.750011,100
Mar 27, 20241.87001.90001.72001.76001.760020,300
Mar 26, 20241.72001.89001.71701.87001.870019,300
Mar 25, 20241.94001.94001.63001.68001.680049,000
Mar 22, 20241.98001.98001.82501.85001.850037,900
Mar 21, 20242.60002.60001.95002.01002.010080,200
Mar 20, 20242.21002.29002.10002.10002.100025,600
Mar 19, 20242.55002.59002.20002.21002.210068,900
Mar 18, 20242.59002.65002.55002.63002.630031,000
Mar 15, 20242.73002.73002.59102.66002.660033,500
Mar 14, 20242.81002.81002.59002.73002.730036,200
Mar 13, 20242.59002.83002.55002.81002.810029,400
Mar 12, 20242.83002.83002.60002.65002.650013,800
Mar 11, 20242.76002.76002.60002.61002.610028,700
Mar 08, 20242.70002.89002.70002.72002.720015,600
Mar 07, 20242.72002.86002.70002.70002.700033,300
Mar 06, 20242.78002.98002.75002.81002.810017,300
Mar 05, 20242.93002.95002.75002.80002.800051,600
Mar 04, 20243.25003.25002.86002.98002.980064,000
Mar 01, 20243.16003.33003.16003.25003.250022,600
Feb 29, 20243.05003.30003.05003.21003.210046,500
Feb 28, 20243.10003.74503.03903.07003.0700115,800
Feb 27, 20242.86003.07002.81002.97002.970022,400
Feb 26, 20242.79002.83902.76202.81002.810011,000
Feb 23, 20242.90002.94002.75002.85002.850035,200
Feb 22, 20243.00003.07302.75002.75002.750039,500
Feb 21, 20243.01003.05002.89003.00003.0000123,600
Feb 20, 20242.97003.05002.93003.02003.020025,800
Feb 16, 20242.79002.98002.76502.81002.810027,200
Feb 15, 20242.99003.11802.79002.88002.880021,000
Feb 14, 20243.14003.30002.75002.93002.930087,600
Feb 13, 20243.10003.20603.06003.09003.090017,600
Feb 12, 20242.79003.09002.79003.05003.050064,500
Feb 09, 20243.05003.17002.69902.76002.760060,900
Feb 08, 20242.92003.06002.92002.96002.96003,900
Feb 07, 20243.08003.08002.90002.99002.990011,500
Feb 06, 20242.82003.06002.78003.05003.050017,500
Feb 05, 20242.84002.88002.65002.85002.850057,100
Feb 02, 20242.97003.00002.89802.94002.940015,200
Feb 01, 20242.95002.99002.76502.96002.960037,900
Jan 31, 20243.05003.06002.94002.99002.990014,500
Jan 30, 20243.12003.12002.93003.04003.040025,400
Jan 29, 20243.20003.23003.07003.13003.130015,300
Jan 26, 20243.06003.80003.06003.23003.230042,600
Jan 25, 20243.10003.20503.02003.06003.060014,800
Jan 24, 20243.27003.44903.13003.17003.170032,800
Jan 23, 20243.03003.21903.00803.08003.080018,700
Jan 22, 20243.05003.09002.99002.99002.990018,200
Jan 19, 20243.13003.14003.07003.09003.090015,200
Jan 18, 20243.35003.35003.17003.17003.170014,800
Jan 17, 20243.40003.50003.32003.36003.360017,900
Jan 16, 20243.59003.70003.49003.49003.490014,200
Jan 12, 20243.46003.83003.33003.70003.700016,100
Jan 11, 20243.37003.37503.22003.37003.37006,900
Jan 10, 20243.41003.45003.32503.41003.41007,000
Jan 09, 20243.50003.58003.41003.41003.41005,700
Jan 08, 20243.49003.55003.43003.51003.510010,900
Jan 05, 20243.29003.50003.24003.43003.430056,200
Jan 04, 20243.34003.44003.24003.38003.380029,300
Jan 03, 20243.50003.65503.30003.34003.340032,800
Jan 02, 20243.63003.65003.50003.53003.530029,800
Dec 29, 20233.81003.89003.67303.74003.740026,700
Dec 28, 20233.75004.00003.62003.90003.900033,000
Dec 27, 20233.46003.81003.41503.75003.750070,600
Dec 26, 20233.46003.57503.42003.49003.490026,600
Dec 22, 20233.51003.62403.37003.55003.550051,000
Dec 21, 20233.33003.63303.32003.55003.550027,200
Dec 20, 20233.33003.53003.28503.36003.360035,000
Dec 19, 20233.40003.56003.34003.43003.430038,000
Dec 18, 20233.48003.70003.36003.45003.450032,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...