NASDAQ:INGN
Inogen Stock Price (Quote)
$6.80
-0.220 (-3.13%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.15 | $8.07 | Tuesday, 30th Apr 2024 INGN stock ended at $6.80. This is 3.13% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.35% from a day low at $6.72 to a day high of $6.95. |
| 90 days | $5.82 | $10.64 | |
| 52 weeks | $4.13 | $14.10 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2024 | $7.12 | $7.63 | $7.12 | $7.52 | 328 390 |
| Mar 22, 2024 | $7.14 | $7.14 | $6.84 | $7.07 | 239 027 |
| Mar 21, 2024 | $6.99 | $7.21 | $6.78 | $7.12 | 215 957 |
| Mar 20, 2024 | $6.82 | $7.00 | $6.64 | $6.89 | 147 659 |
| Mar 19, 2024 | $6.80 | $6.97 | $6.77 | $6.85 | 186 543 |
| Mar 18, 2024 | $6.89 | $6.95 | $6.67 | $6.84 | 348 395 |
| Mar 15, 2024 | $6.75 | $6.98 | $6.65 | $6.90 | 286 117 |
| Mar 14, 2024 | $7.15 | $7.15 | $6.64 | $6.75 | 260 224 |
| Mar 13, 2024 | $6.96 | $7.22 | $6.96 | $7.14 | 240 097 |
| Mar 12, 2024 | $7.13 | $7.20 | $6.77 | $6.98 | 422 132 |
| Mar 11, 2024 | $7.67 | $7.67 | $7.18 | $7.19 | 216 396 |
| Mar 08, 2024 | $7.66 | $8.02 | $7.52 | $7.59 | 610 584 |
| Mar 07, 2024 | $7.08 | $7.59 | $7.08 | $7.54 | 408 140 |
| Mar 06, 2024 | $6.85 | $7.15 | $6.73 | $7.03 | 439 689 |
| Mar 05, 2024 | $6.55 | $6.98 | $6.52 | $6.75 | 329 673 |
| Mar 04, 2024 | $7.04 | $7.06 | $6.47 | $6.68 | 572 962 |
| Mar 01, 2024 | $6.67 | $7.03 | $6.60 | $7.03 | 706 027 |
| Feb 29, 2024 | $6.30 | $6.97 | $6.22 | $6.65 | 1 132 952 |
| Feb 28, 2024 | $7.10 | $7.24 | $5.82 | $6.29 | 2 831 423 |
| Feb 27, 2024 | $9.38 | $9.70 | $9.12 | $9.34 | 491 056 |
| Feb 26, 2024 | $9.38 | $9.46 | $9.03 | $9.28 | 280 797 |
| Feb 23, 2024 | $9.27 | $9.38 | $9.06 | $9.19 | 269 296 |
| Feb 22, 2024 | $9.35 | $9.65 | $9.32 | $9.37 | 260 176 |
| Feb 21, 2024 | $9.30 | $9.49 | $9.07 | $9.39 | 562 119 |
| Feb 20, 2024 | $9.85 | $10.06 | $9.48 | $9.49 | 637 859 |
