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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.610 +0.170 (+11.81%)

Official Closing Price Updated: 7:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025	1.440	1.790	1.420	1.610	559,429	+0.17(+11.81%)
Nov 25, 2025	1.140	1.490	1.020	1.440	467,528	+0.31(+27.43%)
Nov 24, 2025	1.260	1.261	1.090	1.130	205,822	-0.13(-10.32%)
Nov 21, 2025	1.280	1.280	1.250	1.260	59,724	+0.00(+0.00%)
Nov 20, 2025	1.450	1.455	1.250	1.260	150,525	-0.13(-9.35%)
Nov 19, 2025	1.400	1.400	1.320	1.390	38,270	-0.03(-2.11%)
Nov 18, 2025	1.430	1.430	1.360	1.420	51,267	+0.02(+1.43%)
Nov 17, 2025	1.550	1.580	1.380	1.400	88,476	-0.15(-9.68%)
Nov 14, 2025	1.290	1.600	1.290	1.550	229,906	+0.22(+16.54%)
Nov 13, 2025	1.500	1.500	1.290	1.330	193,173	-0.17(-11.33%)
Nov 12, 2025	1.500	1.621	1.420	1.500	272,610	+0.01(+0.67%)
Nov 11, 2025	1.800	1.850	1.350	1.490	7,282,074	-0.25(-14.37%)
Nov 10, 2025	1.590	1.750	1.560	1.740	41,853	+0.19(+12.26%)
Nov 07, 2025	1.660	1.660	1.520	1.550	49,396	-0.10(-6.06%)
Nov 06, 2025	1.660	1.700	1.610	1.650	24,278	-0.05(-2.65%)
Nov 05, 2025	1.800	1.800	1.605	1.695	61,428	-0.00(-0.29%)
Nov 04, 2025	1.800	1.810	1.650	1.700	54,901	-0.11(-6.08%)
Nov 03, 2025	1.850	1.850	1.810	1.810	8,338	-0.04(-2.16%)
Oct 31, 2025	1.830	1.850	1.790	1.850	25,878	+0.02(+1.09%)
Oct 30, 2025	1.820	1.850	1.787	1.830	27,801	-0.02(-1.08%)
Oct 29, 2025	1.900	1.900	1.820	1.850	28,599	-0.02(-1.07%)
Oct 28, 2025	1.880	1.970	1.870	1.870	36,385	-0.02(-1.06%)
Oct 27, 2025	2.030	2.030	1.850	1.890	53,625	-0.06(-3.08%)
Oct 24, 2025	1.950	2.010	1.950	1.950	17,986	+0.01(+0.52%)
Oct 23, 2025	1.910	1.979	1.900	1.940	24,572	+0.01(+0.52%)
Oct 22, 2025	1.950	1.980	1.891	1.930	80,894	-0.06(-3.02%)
Oct 21, 2025	1.980	2.030	1.950	1.990	24,866	-0.03(-1.49%)
Oct 20, 2025	1.970	2.100	1.970	2.020	32,997	+0.03(+1.76%)
Oct 17, 2025	2.000	2.040	1.970	1.985	67,119	-0.04(-2.22%)
Oct 16, 2025	2.010	2.070	1.960	2.030	50,018	-0.02(-0.98%)
Oct 15, 2025	2.080	2.092	2.015	2.050	39,414	-0.03(-1.44%)
Oct 14, 2025	1.970	2.111	1.970	2.080	65,079	+0.07(+3.48%)
Oct 13, 2025	2.000	2.065	1.975	2.010	55,400	+0.01(+0.50%)
Oct 10, 2025	2.150	2.170	2.000	2.000	137,811	-0.11(-5.21%)
Oct 09, 2025	2.170	2.180	2.090	2.110	62,478	-0.06(-2.76%)
Oct 08, 2025	2.190		2.070	2.170	73,913	+0.10(+4.83%)
Oct 07, 2025	2.050	2.086	2.000	2.070	64,772	+0.02(+0.98%)
Oct 06, 2025	2.030	2.090	1.960	2.050	56,211	+0.02(+0.99%)
Oct 03, 2025	2.040	2.070	2.000	2.030	40,915	-0.04(-1.93%)
Oct 02, 2025	2.040	2.080	2.020	2.070	39,855	+0.01(+0.49%)
Oct 01, 2025	2.010	2.060	1.970	2.060	56,364	+0.01(+0.49%)
Sep 30, 2025	1.950	2.050	1.950	2.050	40,356	+0.09(+4.59%)
Sep 29, 2025	2.070	2.097	1.930	1.960	117,608	-0.13(-6.22%)
Sep 26, 2025	2.000	2.126	2.000	2.090	21,684	+0.10(+5.03%)
Sep 25, 2025	2.070	2.120	1.990	1.990	54,666	-0.12(-5.69%)
Sep 24, 2025	2.150	2.206	2.110	2.110	16,283	-0.05(-2.31%)
Sep 23, 2025	2.300	2.300	2.160	2.160	29,179	-0.08(-3.57%)
Sep 22, 2025	2.240	2.255	2.143	2.240	47,286	+0.04(+1.82%)
Sep 19, 2025	2.040	2.200	2.040	2.200	60,234	+0.15(+7.32%)
Sep 18, 2025	2.150	2.150	2.050	2.050	49,783	-0.07(-3.30%)
Sep 17, 2025	2.140	2.176	2.120	2.120	10,939	-0.01(-0.47%)
Sep 16, 2025	2.160	2.180	2.120	2.130	36,659	-0.06(-2.74%)
Sep 15, 2025	2.220	2.220	2.140	2.190	25,884	+0.03(+1.39%)
Sep 12, 2025	2.230	2.230	2.100	2.160	33,954	-0.03(-1.37%)
Sep 11, 2025	2.130	2.215	2.111	2.190	30,828	+0.08(+3.79%)
Sep 10, 2025	2.220	2.220	2.100	2.110	29,400	-0.05(-2.31%)
Sep 09, 2025	2.130	2.180	2.130	2.160	12,341	-0.02(-0.92%)
Sep 08, 2025	2.300	2.300	2.130	2.180	24,684	-0.05(-2.24%)
Sep 05, 2025	2.170	2.230	2.080	2.230	46,266	+0.10(+4.94%)
Sep 04, 2025	2.100	2.160	2.030	2.125	40,029	+0.00(+0.24%)
Sep 03, 2025	2.150	2.151	2.090	2.120	31,665	+0.02(+0.95%)

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 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