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)

2.240 +0.250 (+12.56%)

Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	2.090	2.240	2.007	2.240	158,501	+0.25(+12.56%)
Aug 21, 2025	2.090	2.100	1.980	1.990	65,966	-0.14(-6.57%)
Aug 20, 2025	2.300	2.300	1.990	2.130	145,888	-0.12(-5.33%)
Aug 19, 2025	2.300	2.360	2.250	2.250	42,380	-0.12(-5.06%)
Aug 18, 2025	2.460	2.460	2.250	2.370	119,134	-0.03(-1.25%)
Aug 15, 2025	2.420	2.510	2.361	2.400	67,195	-0.09(-3.61%)
Aug 14, 2025	2.540	2.694	2.340	2.490	90,533	-0.05(-1.97%)
Aug 13, 2025	2.500	2.648	2.300	2.540	112,629	-0.04(-1.55%)
Aug 12, 2025	2.720	2.730	2.550	2.580	59,876	-0.03(-1.15%)
Aug 11, 2025	2.630	2.670	2.555	2.610	49,788	-0.07(-2.61%)
Aug 08, 2025	2.740	2.827	2.630	2.680	74,047	-0.08(-2.90%)
Aug 07, 2025	2.830	2.860	2.739	2.760	34,675	-0.07(-2.47%)
Aug 06, 2025	2.870	2.899	2.760	2.830	72,486	+0.06(+2.17%)
Aug 05, 2025	2.650	2.830	2.650	2.770	73,040	-0.08(-2.81%)
Aug 04, 2025	2.710	2.890	2.710	2.850	64,339	+0.08(+3.07%)
Aug 01, 2025	2.740	2.780	2.700	2.765	21,316	-0.01(-0.54%)
Jul 31, 2025	2.730	2.830	2.730	2.780	34,096	+0.05(+1.83%)
Jul 30, 2025	2.780	2.848	2.700	2.730	42,714	-0.06(-2.15%)
Jul 29, 2025	3.000	3.000	2.780	2.790	59,549	-0.21(-7.00%)
Jul 28, 2025	3.060	3.060	2.970	3.000	15,948	-0.02(-0.66%)
Jul 25, 2025	2.900	3.120	2.900	3.020	73,378	+0.09(+3.07%)
Jul 24, 2025	3.200	3.215	2.920	2.930	119,880	-0.27(-8.44%)
Jul 23, 2025	3.290	3.330	3.180	3.200	82,398	-0.06(-1.84%)
Jul 22, 2025	3.200	3.310	3.050	3.260	111,294	+0.07(+2.19%)
Jul 21, 2025	3.150	3.290	3.081	3.190	115,924	+0.05(+1.59%)
Jul 18, 2025	2.950	3.157	2.895	3.140	183,280	+0.17(+5.72%)
Jul 17, 2025	2.920	3.040	2.920	2.970	67,662	+0.01(+0.34%)
Jul 16, 2025	3.180	3.180	2.920	2.960	95,475	-0.22(-6.92%)
Jul 15, 2025	2.890	3.180	2.872	3.180	193,354	+0.32(+11.19%)
Jul 14, 2025	2.840	2.930	2.774	2.860	103,966	+0.02(+0.70%)
Jul 11, 2025	2.950	2.950	2.800	2.840	179,939	-0.15(-5.02%)
Jul 10, 2025	3.000	3.140	2.780	2.990	800,277	+0.13(+4.55%)
Jul 09, 2025	2.620	2.900	2.600	2.860	1,681,368	+0.27(+10.42%)
Jul 08, 2025	2.530	2.680	2.481	2.590	48,821	+0.06(+2.37%)
Jul 07, 2025	2.510	2.600	2.450	2.530	224,359	+0.02(+0.80%)
Jul 03, 2025	2.560	2.570	2.497	2.510	22,551	-0.05(-1.95%)
Jul 02, 2025	2.400	2.590	2.400	2.560	30,541	+0.11(+4.49%)
Jul 01, 2025	2.430	2.520	2.425	2.450	14,844	+0.02(+0.82%)
Jun 30, 2025	2.460	2.490	2.430	2.430	29,022	+0.00(+0.00%)
Jun 27, 2025	2.500	2.540	2.430	2.430	33,283	-0.07(-2.80%)
Jun 26, 2025	2.530	2.530	2.420	2.500	65,297	+0.04(+1.63%)
Jun 25, 2025	2.430	2.660	2.380	2.460	170,854	+0.03(+1.23%)
Jun 24, 2025	2.410	2.490	2.400	2.430	38,792	+0.02(+0.83%)
Jun 23, 2025	2.330	2.460	2.300	2.410	49,884	+0.09(+3.88%)
Jun 20, 2025	2.380	2.420	2.320	2.320	50,796	-0.10(-4.13%)
Jun 18, 2025	2.490	2.550	2.420	2.420	46,482	-0.13(-5.10%)
Jun 17, 2025	2.400	2.560	2.400	2.550	91,230	+0.11(+4.51%)
Jun 16, 2025	2.460	2.530	2.400	2.440	55,941	-0.04(-1.61%)
Jun 13, 2025	2.470	2.602	2.470	2.480	82,279	-0.08(-3.13%)
Jun 12, 2025	2.660	2.710	2.520	2.560	55,201	-0.15(-5.54%)
Jun 11, 2025	2.650	2.775	2.650	2.710	55,305	+0.00(+0.00%)
Jun 10, 2025	2.670	2.763	2.650	2.710	72,739	+0.00(+0.00%)
Jun 09, 2025	2.640	2.780	2.560	2.710	77,930	+0.02(+0.74%)
Jun 06, 2025	2.660	2.815	2.640	2.690	69,263	-0.01(-0.37%)
Jun 05, 2025	2.880	2.914	2.654	2.700	75,342	-0.16(-5.59%)
Jun 04, 2025	2.850	3.000	2.730	2.860	145,716	+0.01(+0.35%)
Jun 03, 2025	2.670	2.900	2.640	2.850	141,759	+0.13(+4.78%)

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