Stockscreener 앱 받기
1.54
7.78%
-0.13
Allurion Technologies Inc 주식 (ALUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $1.71 | $1.54 | $0.1702 | 31,455.0 | -7.80% |
| 2025-12-12 | $1.69 | $1.64 | $0.05 | 25,620.0 | +0.60% |
| 2025-12-11 | $1.74 | $1.61 | $0.13 | 99,577.0 | +0.61% |
| 2025-12-10 | $1.75 | $1.64 | $0.1078 | 31,790.0 | -4.62% |
| 2025-12-09 | $1.73 | $1.62 | $0.1098 | 51,463.0 | +2.98% |
| 2025-12-08 | $1.70 | $1.64 | $0.06 | 30,560.0 | -1.18% |
| 2025-12-05 | $1.75 | $1.62 | $0.13 | 52,882.0 | -0.58% |
| 2025-12-04 | $1.71 | $1.56 | $0.15 | 81,520.0 | +7.55% |
| 2025-12-03 | $1.60 | $1.38 | $0.22 | 54,297.0 | +10.42% |
| 2025-12-02 | $1.48 | $1.36 | $0.115 | 55,932.0 | -1.37% |
| 2025-12-01 | $1.60 | $1.44 | $0.165 | 93,348.0 | -5.19% |
| 2025-11-28 | $1.63 | $1.50 | $0.1338 | 89,407.0 | -4.35% |
| 2025-11-26 | $1.79 | $1.42 | $0.37 | 558,618.0 | +11.81% |
| 2025-11-25 | $1.49 | $1.02 | $0.47 | 462,321.0 | +27.43% |
| 2025-11-24 | $1.26 | $1.09 | $0.171 | 205,815.0 | -10.32% |
| 2025-11-21 | $1.28 | $1.25 | $0.03 | 59,457.0 | +0.00% |
| 2025-11-20 | $1.45 | $1.25 | $0.2047 | 150,525.0 | -9.35% |
| 2025-11-19 | $1.40 | $1.32 | $0.08 | 38,264.0 | -2.11% |
| 2025-11-18 | $1.43 | $1.36 | $0.07 | 51,049.0 | +1.43% |
| 2025-11-17 | $1.58 | $1.38 | $0.20 | 88,401.0 | -9.68% |
Allurion Technologies Inc 주식 (ALUR) 연도별 가격 이력
이 심층 분석에서는 Allurion Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALUR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allurion Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allurion Technologies Inc 주식 (ALUR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.75 | $1.36 | $0.385 | 608,444.0 | -0.01% |
| 2025-11 | $1.85 | $1.02 | $0.83 | 9,898,071.0 | -16.76% |
| 2025-10 | $2.19 | $1.79 | $0.403 | 1,152,477.0 | -9.76% |
| 2025-09 | $2.30 | $1.93 | $0.37 | 771,839.0 | -5.53% |
| 2025-08 | $2.90 | $1.98 | $0.9193 | 1,425,998.0 | -21.94% |
| 2025-07 | $3.31 | $2.40 | $0.91 | 3,873,615.0 | +14.40% |
| 2025-06 | $3.00 | $2.30 | $0.70 | 1,455,543.0 | -8.65% |
| 2025-05 | $3.42 | $2.15 | $1.27 | 15,839,586.0 | +12.24% |
| 2025-04 | $3.45 | $2.18 | $1.27 | 1,784,249.0 | -26.17% |
| 2025-03 | $4.18 | $2.15 | $2.03 | 81,063,305.0 | +0.94% |
| 2025-02 | $7.12 | $3.08 | $4.04 | 6,999,349.0 | -45.92% |
| 2025-01 | $16.81 | $2.37 | $14.44 | 81,398,970.0 | -45.30% |
Allurion Technologies Inc 주식 (ALUR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.00 | $6.50 | $6.50 | 601,773.0 | +19.71% |
| 2024-11 | $19.69 | $7.75 | $11.94 | 460,673.9 | -46.69% |
| 2024-10 | $20.00 | $14.62 | $5.38 | 125,043.8 | +16.28% |
| 2024-09 | $22.25 | $13.84 | $8.41 | 195,260.3 | -7.01% |
| 2024-08 | $22.62 | $14.87 | $7.76 | 128,495.1 | -23.34% |
| 2024-07 | $33.75 | $20.25 | $13.50 | 292,571.8 | -13.80% |
| 2024-06 | $88.75 | $20.75 | $68.00 | 2,919,537.5 | -33.93% |
| 2024-05 | $60.75 | $37.25 | $23.50 | 62,512.2 | -24.88% |
| 2024-04 | $98.75 | $39.00 | $59.75 | 2,498,219.5 | +14.86% |
| 2024-03 | $83.25 | $40.75 | $42.50 | 27,547.3 | -45.48% |
| 2024-02 | $93.62 | $66.25 | $27.38 | 33,441.9 | +7.36% |
| 2024-01 | $95.75 | $73.25 | $22.50 | 17,552.4 | -20.05% |
Allurion Technologies Inc 주식 (ALUR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $100.0 | $75.25 | $24.75 | 25,247.6 | +0.27% |
| 2023-11 | $116.0 | $89.25 | $26.75 | 19,650.7 | -11.19% |
| 2023-10 | $128.8 | $105.0 | $23.75 | 28,569.3 | -2.33% |
| 2023-09 | $160.8 | $97.50 | $63.25 | 184,898.8 | +0.00% |
0.29%
0.23%
자본화:
|
볼륨(24시간):