Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Allurion Technologies, Inc. Common Stock (NY:ALUR)

3.170 +0.300 (+10.45%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	2.900	3.270	2.870	3.170	568,936	+0.30(+10.45%)
May 15, 2025	2.690	3.060	2.610	2.870	396,810	-0.05(-1.71%)
May 14, 2025	2.730	3.420	2.520	2.920	6,496,880	+0.56(+23.73%)
May 13, 2025	2.380	2.390	2.300	2.360	4,088,099	+0.00(+0.00%)
May 12, 2025	2.320	2.410	2.150	2.360	95,110	-0.02(-0.84%)
May 09, 2025	2.310	2.390	2.300	2.380	55,094	+0.02(+0.85%)
May 08, 2025	2.340	2.500	2.290	2.360	52,259	-0.02(-0.84%)
May 07, 2025	2.310	2.380	2.290	2.380	24,446	+0.03(+1.28%)
May 06, 2025	2.410	2.410	2.260	2.350	41,295	-0.03(-1.26%)
May 05, 2025	2.260	2.515	2.260	2.380	88,127	+0.05(+2.15%)
May 02, 2025	2.330	2.430	2.250	2.330	109,917	+0.00(+0.00%)
May 01, 2025	2.320	2.450	2.290	2.330	41,041	-0.04(-1.69%)
Apr 30, 2025	2.290	2.410	2.250	2.370	32,165	-0.01(-0.42%)
Apr 29, 2025	2.360	2.420	2.330	2.380	29,795	+0.02(+0.85%)
Apr 28, 2025	2.420	2.442	2.340	2.360	17,554	-0.04(-1.67%)
Apr 25, 2025	2.280	2.440	2.280	2.400	45,462	+0.07(+3.00%)
Apr 24, 2025	2.280	2.362	2.260	2.330	31,566	+0.06(+2.64%)
Apr 23, 2025	2.220	2.408	2.220	2.270	31,506	-0.02(-0.87%)
Apr 22, 2025	2.300	2.340	2.200	2.290	83,305	+0.00(+0.00%)
Apr 21, 2025	2.270	2.305	2.200	2.290	63,841	-0.05(-2.14%)
Apr 17, 2025	2.310	2.415	2.210	2.340	61,869	+0.09(+4.00%)
Apr 16, 2025	2.270	2.350	2.180	2.250	88,463	-0.15(-6.25%)
Apr 15, 2025	2.600	2.600	2.330	2.400	59,319	-0.16(-6.25%)
Apr 14, 2025	2.540	2.620	2.280	2.560	150,128	+0.13(+5.35%)
Apr 11, 2025	2.300	2.540	2.250	2.430	112,911	+0.07(+2.97%)
Apr 10, 2025	2.600	2.600	2.320	2.360	51,558	-0.18(-7.09%)
Apr 09, 2025	2.580	2.610	2.180	2.540	207,848	+0.00(+0.00%)
Apr 08, 2025	2.770	2.880	2.461	2.540	174,163	-0.24(-8.63%)
Apr 07, 2025	2.800	2.830	2.620	2.780	108,705	-0.12(-4.14%)
Apr 04, 2025	3.060	3.100	2.820	2.900	98,618	-0.22(-7.05%)
Apr 03, 2025	3.200	3.290	3.051	3.120	59,329	-0.23(-6.87%)
Apr 02, 2025	3.450	3.450	3.180	3.350	186,944	+0.04(+1.21%)
Apr 01, 2025	3.220	3.350	3.075	3.310	134,649	+0.10(+3.12%)
Mar 31, 2025	3.050	3.330	2.720	3.210	355,481	+0.01(+0.31%)
Mar 28, 2025	3.350	3.370	3.080	3.200	290,585	+0.00(+0.00%)
Mar 27, 2025	3.160	3.498	2.960	3.200	467,123	+0.08(+2.56%)
Mar 26, 2025	2.900	3.350	2.680	3.120	494,916	+0.01(+0.32%)
Mar 25, 2025	3.300	3.370	3.095	3.110	563,105	-0.34(-9.86%)
Mar 24, 2025	3.700	3.830	3.180	3.450	1,879,006	-0.13(-3.63%)
Mar 21, 2025	3.870	4.180	3.090	3.580	74,452,080	+1.30(+57.02%)
Mar 20, 2025	2.310	2.450	2.250	2.280	2,835,089	-0.12(-5.00%)
Mar 19, 2025	2.350	2.400	2.300	2.400	48,272	+0.00(+0.00%)
Mar 18, 2025	2.460	2.600	2.350	2.400	35,228	-0.15(-5.88%)
Mar 17, 2025	2.410	2.640	2.305	2.550	52,627	+0.17(+7.14%)
Mar 14, 2025	2.390	2.439	2.370	2.380	34,479	-0.06(-2.46%)
Mar 13, 2025	2.480	2.500	2.340	2.440	54,849	-0.10(-3.94%)
Mar 12, 2025	2.400	2.600	2.320	2.540	149,958	+0.19(+8.09%)
Mar 11, 2025	2.220	2.420	2.170	2.350	67,191	+0.17(+7.80%)
Mar 10, 2025	2.400	2.430	2.150	2.180	99,646	-0.25(-10.29%)
Mar 07, 2025	2.510	2.570	2.417	2.430	61,997	-0.13(-5.08%)
Mar 06, 2025	2.500	2.630	2.500	2.560	62,273	-0.03(-1.16%)
Mar 05, 2025	2.500	2.640	2.500	2.590	95,961	-0.01(-0.38%)
Mar 04, 2025	2.800	2.870	2.510	2.600	280,310	-0.25(-8.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Allurion Technologies, Inc. Common Stock (NY:ALUR)

Historical Prices