Skip to main content
Allurion Technologies Inc. (ALUR)
OTCMKTS · Delayed Price · Currency is USD
0.740
-0.060 (-7.48%)
At close: Apr 28, 2026

Allurion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.700.800.620.740.74-7.48%36,631
Apr 27, 20260.700.870.700.800.806.67%15,082
Apr 24, 20260.700.750.700.750.75-2.60%18,598
Apr 23, 20260.800.800.690.770.77-3.75%32,609
Apr 22, 20260.760.820.680.800.80-1.23%35,797
Apr 21, 20260.740.860.730.810.8110.91%35,520
Apr 20, 20260.800.800.700.730.73-8.71%10,338
Apr 17, 20260.770.800.720.800.803.90%20,840
Apr 16, 20260.810.810.630.770.77-3.75%37,572
Apr 15, 20260.920.920.800.800.80-4.78%17,381
Apr 14, 20260.900.950.800.840.84-6.54%68,065
Apr 13, 20260.830.950.770.900.908.26%15,322
Apr 10, 20260.720.980.720.830.833.80%125,804
Apr 9, 20260.760.800.720.800.804.90%17,302
Apr 8, 20260.870.870.740.760.76-4.68%42,233
Apr 7, 20260.790.850.790.800.80-9.09%13,568
Apr 6, 20260.840.890.760.880.88-60,897
Apr 2, 20260.740.950.740.880.8823.94%124,020
Apr 1, 20260.650.830.630.710.715.19%69,591
Mar 31, 20260.670.770.650.680.68-2.19%41,021
Mar 30, 20260.730.740.610.690.69-10.91%63,753
Mar 27, 20260.750.920.750.770.77-6.00%121,538
Mar 26, 20260.750.850.710.820.829.87%159,854
Mar 25, 20260.600.850.530.750.7547.06%149,460
Mar 24, 20260.670.720.440.510.51-22.73%103,323
Mar 23, 20260.710.760.650.660.66-10.69%27,985
Mar 20, 20260.780.880.630.740.74-7.63%39,862
Mar 19, 20260.750.880.740.800.807.02%27,228
Mar 18, 20260.700.810.700.750.7524.58%137,799
Mar 17, 20260.390.750.370.600.6057.89%220,044
Mar 16, 20260.370.390.320.380.382.73%79,942
Mar 13, 20260.350.380.330.370.372.75%50,290
Mar 12, 20260.260.380.260.360.3638.36%107,255
Mar 11, 20260.310.360.260.260.26-13.24%300,230
Mar 10, 20260.380.380.230.300.30-22.10%600,009
Mar 9, 20260.550.600.320.390.39-42.63%392,228
Mar 6, 20260.720.760.670.670.67-5.63%236,456
Mar 5, 20260.790.790.670.710.71-6.29%403,148
Mar 4, 20260.700.820.690.760.7610.92%521,837
Mar 3, 20260.680.830.650.680.68-2.42%1,096,582
Mar 2, 20261.041.080.660.700.70-40.08%3,450,392
Feb 27, 20261.251.251.121.171.17-6.40%1,060,353
Feb 26, 20261.191.331.171.251.251.63%1,162,402
Feb 25, 20261.361.481.211.231.23-9.56%2,661,263
Feb 24, 20261.291.381.031.361.36-22.29%13,138,830
Feb 23, 20261.672.071.501.751.7560.55%135,181,483
Feb 20, 20261.131.161.081.091.09-2.68%41,336
Feb 19, 20261.111.161.111.121.12-1.75%26,862
Feb 18, 20261.081.171.071.141.145.56%22,250
Feb 17, 20261.171.171.051.081.08-3.57%48,404
Feb 13, 20261.131.171.061.121.125.66%34,304
Feb 12, 20261.201.201.051.061.06-3.64%50,724
Feb 11, 20261.181.201.061.101.10-1.79%51,246
Feb 10, 20261.071.171.051.121.123.70%56,631
Feb 9, 20261.141.171.071.081.08-1.82%45,941
Feb 6, 20261.061.141.041.101.102.80%78,208
Feb 5, 20261.201.221.061.071.07-9.32%116,958
Feb 4, 20261.361.410.951.181.18-12.59%297,559
Feb 3, 20261.321.381.231.351.358.87%88,559
Feb 2, 20261.351.391.171.241.24-8.15%178,003
Jan 30, 20261.451.451.351.351.35-6.90%44,849
Jan 29, 20261.471.501.421.451.45-2.03%57,169
Jan 28, 20261.541.541.471.481.48-2.63%29,344
Jan 27, 20261.451.571.411.521.528.57%92,298
Jan 26, 20261.451.561.351.401.404.48%165,080
Jan 23, 20261.391.441.281.341.34-4.29%131,253
Jan 22, 20261.601.641.401.401.40-9.09%128,460
Jan 21, 20261.641.641.501.541.54-3.75%226,815
Jan 20, 20261.841.841.571.601.60-13.51%142,470
Jan 16, 20261.931.931.811.851.85-2.12%37,556
Jan 15, 20261.811.931.771.891.897.69%87,729
Jan 14, 20261.711.791.711.761.762.03%43,579
Jan 13, 20261.831.851.701.721.72-6.52%45,846
Jan 12, 20261.661.911.661.841.849.52%195,572
Jan 9, 20261.701.771.651.681.68-1.18%39,584
Jan 8, 20261.761.791.681.701.701.19%28,205
Jan 7, 20261.901.901.671.681.68-9.19%124,046
Jan 6, 20261.721.911.661.851.859.47%322,297
Jan 5, 20261.501.721.471.691.6916.55%163,198
Jan 2, 20261.231.461.201.451.4517.89%92,938
Dec 31, 20251.251.261.181.231.23-2.38%73,644
Dec 30, 20251.291.311.231.261.26-3.08%50,126
Dec 29, 20251.261.311.261.301.30-2.99%45,283
Dec 26, 20251.351.351.301.341.34-3.60%53,142
Dec 24, 20251.481.481.361.391.390.72%28,144
Dec 23, 20251.361.401.291.381.38-1.43%38,179
Dec 22, 20251.391.451.321.401.40-4.76%72,647
Dec 19, 20251.401.471.381.471.47-2.00%100,235
Dec 18, 20251.521.531.311.501.50-114,346
Dec 17, 20251.501.541.501.501.50-2.60%12,314
Dec 16, 20251.491.541.461.541.541.32%19,904
Dec 15, 20251.711.711.501.521.52-8.98%50,659
Dec 12, 20251.641.691.641.671.670.60%28,170
Dec 11, 20251.611.741.611.661.660.61%99,778
Dec 10, 20251.701.751.641.651.65-4.62%31,856
Dec 9, 20251.641.731.621.731.732.98%51,963
Dec 8, 20251.681.701.641.681.68-1.18%30,762
Dec 5, 20251.751.751.621.701.70-0.58%53,720
Dec 4, 20251.681.711.561.711.717.55%82,321
Dec 3, 20251.381.601.381.591.5910.42%54,348