Allurion Technologies Inc.
ALUROTCHealthcare● Active
$0.74
$-0.13(-15.02%)
Market Cap$5582070
P/E Ratio—
52W High$3.33
52W Low$0.23
Allurion Technologies Inc.（ALUR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alur · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$273.50
Jul 31, 2023
-99.7% from here
5-Year Low5Y
$0.2300
Mar 10, 2026
+221.7% from low
IPO Priceadj.
$245.25
Mar 29, 2021
-99.7% since IPO
1 Year Ago
$2.71
Jun 9, 2025
-72.7% in 1Y
5 Years Ago
$245.50
Jun 9, 2021
-99.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ALUR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.71 | $0.87 | $0.71 | $0.74 | $0.74 | 27K | +4.18% |
| Jun 5, 2026 | $0.87 | $0.88 | $0.81 | $0.87 | $0.87 | 26K | +0.09% |
| Jun 4, 2026 | $0.86 | $0.90 | $0.81 | $0.88 | $0.88 | 36K | +2.27% |
| Jun 3, 2026 | $0.77 | $0.86 | $0.71 | $0.86 | $0.86 | 47K | +11.04% |
| Jun 2, 2026 | $0.67 | $0.78 | $0.67 | $0.73 | $0.73 | 19K | +8.87% |
| Jun 1, 2026 | $0.64 | $0.76 | $0.60 | $0.67 | $0.67 | 31K | +4.67% |
| May 29, 2026 | $0.65 | $0.74 | $0.65 | $0.71 | $0.71 | 32K | +9.21% |
| May 28, 2026 | $0.77 | $0.77 | $0.65 | $0.68 | $0.68 | 220K | -10.78% |
| May 27, 2026 | $0.75 | $0.80 | $0.70 | $0.80 | $0.80 | 8K | +6.67% |
| May 26, 2026 | $0.76 | $0.86 | $0.75 | $0.80 | $0.80 | 24K | +5.26% |
| May 22, 2026 | $0.86 | $0.86 | $0.75 | $0.83 | $0.83 | 8K | -3.56% |
| May 21, 2026 | $0.85 | $0.90 | $0.77 | $0.79 | $0.79 | 14K | -7.17% |
| May 20, 2026 | $0.87 | $0.91 | $0.85 | $0.85 | $0.85 | 15K | -1.75% |
| May 19, 2026 | $0.73 | $0.91 | $0.73 | $0.91 | $0.91 | 6K | +24.66% |
| May 18, 2026 | $0.85 | $0.95 | $0.78 | $0.91 | $0.91 | 8K | +7.06% |
| May 15, 2026 | $1.15 | $1.22 | $0.77 | $0.85 | $0.85 | 43K | -26.00% |
| May 14, 2026 | $0.70 | $1.10 | $0.68 | $0.95 | $0.95 | 447K | +35.71% |
| May 13, 2026 | $0.75 | $0.78 | $0.68 | $0.70 | $0.70 | 13K | -6.67% |
| May 12, 2026 | $0.71 | $0.77 | $0.68 | $0.77 | $0.77 | 6K | +8.10% |
| May 11, 2026 | $0.75 | $0.77 | $0.68 | $0.71 | $0.71 | 17K | -5.41% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ALUR
Jan 1 → Dec 31 · 6 years2026-39.8%$1.23 → $0.74
-39.8%
2025-90.2%$12.50 → $1.23
-90.2%
2024-88.2%$90.75 → $10.75
-88.2%
2023-62.9%$252.00 → $93.50
-62.9%
2022+3.8%$243.25 → $252.50
+3.8%
2021-0.8%$245.25 → $243.25
-0.8%
Best Year2022 · +3.8%
Worst Year2025 · -90.2%
Positive Years1 / 6
Avg Annual Return-46.3%
6Y Total Return-99.7%
6Y CAGR~-62.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ALUR?
If you invested $1,000 in ALUR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3
Total Return-99.7%
CAGR~-68.7% / yr
Profit$-997
Based on Mar 29, 2021 · $245.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Allurion Technologies Inc.（ALUR）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $0.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALUR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALUR 历史股价FMP 日线复权 OHLCV