Allurion Technologies (ALUR) Stock Chart & Stock Price History → 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad) Free ALUR Stock Alerts $1.59 -0.04 (-2.45%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Allurion Technologies Stock Price Performance5 Day Performance-2.45%1 Month Performance-20.90%3 Month Performance-51.08%6 Month Performance-58.16%Year-To-Date Performance-57.49% 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 Email Address Ad Porter & CompanyObama’s Forever Term [exposed]Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America. Start streaming it now at no cost here ALUR Stock Chart for Wednesday, May, 29, 2024 ALUR Chart by TradingView Allurion Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$1.63$1.59-2.45%$1.70$1.5051,040 shs$76.24 million05/27/2024$1.63$1.63$1.69$1.4952,100 shs$78.16 million05/24/2024$1.54$1.63+5.84%$1.69$1.4952,176 shs$78.16 million05/23/2024$1.63$1.54-5.52%$1.64$1.50115,253 shs$73.69 million05/22/2024$1.69$1.63-3.55%$1.73$1.5891,242 shs$78.00 million05/21/2024$1.69$1.69$1.73$1.6257,829 shs$80.87 million Get the Latest News and Ratings for ALUR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Allurion Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$1.77$1.69-4.52%$1.90$1.62102,524 shs$80.87 million05/17/2024$1.89$1.77-6.35%$2.00$1.7588,551 shs$84.69 million05/16/2024$1.89$1.89$1.93$1.8240,736 shs$90.44 million05/15/2024$2.03$1.89-6.90%$2.19$1.83127,602 shs$90.44 million05/14/2024$1.96$2.03+3.57%$2.30$1.75174,509 shs$97.14 million05/13/2024$1.96$1.96$2.04$1.9118,334 shs$93.79 million05/10/2024$2.13$1.96-7.98%$2.11$1.9372,772 shs$93.79 million05/09/2024$2.12$2.13+0.47%$2.18$2.0826,351 shs$101.92 million05/08/2024$2.05$2.12+3.41%$2.12$1.8283,929 shs$101.44 million05/07/2024$2.15$2.05-4.65%$2.11$2.0324,957 shs$98.09 million05/06/2024$2.30$2.15-6.52%$2.36$2.0619,751 shs$102.88 million05/03/2024$2.20$2.30+4.55%$2.43$2.2039,233 shs$110.06 million05/02/2024$2.35$2.20-6.38%$2.34$2.1537,465 shs$105.27 million05/01/2024$2.01$2.35+16.92%$2.35$1.92146,576 shs$112.45 million04/30/2024$2.01$2.01$2.11$2.0132,136 shs$96.18 million04/29/2024$1.92$2.01+4.69%$2.06$1.9288,005 shs$96.18 million04/26/2024$1.86$1.92+3.23%$1.94$1.8643,639 shs$91.88 million04/25/2024$1.85$1.86+0.54%$1.90$1.8333,116 shs$89.00 million04/24/2024$1.80$1.85+2.78%$1.90$1.7832,364 shs$88.52 million04/23/2024$1.91$1.80-5.76%$1.90$1.7647,870 shs$86.13 million04/22/2024$1.99$1.91-4.02%$2.24$1.8573,122 shs$91.39 million04/19/2024$2.01$1.99-1.00%$2.00$1.81106,718 shs$95.22 million04/18/2024$2.17$2.01-7.37%$2.20$1.94124,240 shs$96.18 million04/17/2024$2.36$2.17-8.05%$2.32$2.1489,402 shs$103.84 million04/16/2024$2.39$2.36-1.26%$2.50$2.1371,065 shs$112.93 million04/15/2024$2.34$2.39+2.14%$2.45$2.14206,214 shs$114.36 million04/12/2024$2.37$2.34-1.27%$2.44$2.2871,265 shs$111.97 million04/11/2024$2.23$2.37+6.28%$2.40$2.25122,175 shs$113.40 million04/10/2024$2.30$2.23-3.04%$2.45$2.08112,065 shs$106.71 million04/09/2024$2.33$2.30-1.29%$2.46$2.18152,835 shs$110.06 million04/08/2024$2.43$2.33-4.12%$2.57$2.24514,461 shs$111.49 million04/05/2024$3.08$2.40-22.08%$3.08$2.311.35 million shs$114.02 million04/04/2024$1.73$3.08+78.03%$3.95$2.1359.20 million shs$146.33 million04/03/2024$1.92$1.73-9.90%$2.08$1.7015,775 shs$82.19 millionYou won't believe what Citigroup just did to it's depositors (Ad)The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW04/02/2024$1.67$1.92+15.32%$1.92$1.7516,854 shs$91.22 million04/01/2024$1.75$1.67-4.86%$1.79$1.5618,845 shs$79.10 million03/29/2024$1.75$1.75$1.87$1.7511,123 shs$83.14 million03/28/2024$1.76$1.75-0.57%$1.87$1.7511,123 shs$83.14 million03/27/2024$1.87$1.76-5.88%$1.90$1.7220,255 shs$83.62 million03/26/2024$1.68$1.87+11.31%$1.89$1.7219,037 shs$88.84 million03/25/2024$1.85$1.68-9.19%$1.94$1.6349,004 shs$79.82 million03/22/2024$2.01$1.85-7.96%$1.98$1.8337,911 shs$87.89 million03/21/2024$2.10$2.01-4.29%$2.60$1.9580,086 shs$95.50 million03/20/2024$2.21$2.10-4.98%$2.29$2.1025,592 shs$99.77 million03/19/2024$2.63$2.21-15.97%$2.59$2.2068,862 shs$105.00 million03/18/2024$2.66$2.63-1.13%$2.65$2.5530,980 shs$124.95 million03/15/2024$2.73$2.66-2.56%$2.73$2.5933,530 shs$126.38 million03/14/2024$2.81$2.73-2.85%$2.81$2.5936,207 shs$129.70 million03/13/2024$2.66$2.81+5.64%$2.83$2.5529,391 shs$133.50 million03/12/2024$2.61$2.66+1.92%$2.79$2.6013,607 shs$126.38 million03/11/2024$2.72$2.61-4.04%$2.76$2.6028,747 shs$124.00 million03/08/2024$2.70$2.72+0.74%$2.89$2.7015,613 shs$129.23 million03/07/2024$2.81$2.70-3.91%$2.81$2.7033,115 shs$128.28 million03/06/2024$2.80$2.81+0.36%$2.98$2.7517,289 shs$133.50 million03/05/2024$2.98$2.80-6.04%$2.95$2.7551,572 shs$133.03 million03/04/2024$3.25$2.98-8.31%$3.25$2.8663,681 shs$141.58 million03/01/2024$3.25$3.25$3.33$3.1622,594 shs$154.41 million02/29/2024$3.07$3.25+5.86%$3.30$3.0545,180 shs$154.41 million02/28/2024$2.98$3.07+3.02%$3.75$3.04113,170 shs$145.86 million Related Companies: BrainsWay Stock Chart BlueRiver Acquisition Stock Chart Sensus Healthcare Stock Chart Neuronetics Stock Chart KORU Medical Systems Stock Chart Pro-Dex Stock Chart Monogram Orthopaedics Stock Chart enVVeno Medical Stock Chart SEP Acquisition Stock Chart DarioHealth Stock Chart Receive ALUR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allurion Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ALUR) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Allurion Technologies Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.