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 |
| Feb 16, 2024 | $9.92 | $10.27 | $9.46 | $10.03 | 586 952 |
| Feb 15, 2024 | $9.16 | $10.64 | $9.16 | $10.15 | 1 723 809 |
| Feb 14, 2024 | $8.20 | $8.55 | $8.00 | $8.51 | 598 147 |
| Feb 13, 2024 | $8.31 | $8.55 | $7.91 | $7.99 | 780 416 |
| Feb 12, 2024 | $8.48 | $9.05 | $8.33 | $8.71 | 1 496 534 |
| Feb 09, 2024 | $7.62 | $8.37 | $7.52 | $8.21 | 1 100 271 |
| Feb 08, 2024 | $7.66 | $7.98 | $7.36 | $7.57 | 915 902 |
| Feb 07, 2024 | $7.43 | $7.74 | $6.97 | $7.68 | 843 235 |
| Feb 06, 2024 | $6.70 | $7.51 | $6.67 | $7.44 | 628 122 |
| Feb 05, 2024 | $6.49 | $6.85 | $6.33 | $6.71 | 428 946 |
| Feb 02, 2024 | $7.19 | $7.19 | $6.65 | $6.66 | 467 093 |
| Feb 01, 2024 | $7.11 | $7.49 | $6.93 | $7.27 | 753 699 |
| Jan 31, 2024 | $6.28 | $7.49 | $6.22 | $7.12 | 2 033 985 |
| Jan 30, 2024 | $5.99 | $6.44 | $5.79 | $6.34 | 693 149 |
| Jan 29, 2024 | $5.73 | $6.02 | $5.67 | $6.00 | 214 193 |
| Jan 26, 2024 | $5.69 | $5.82 | $5.61 | $5.70 | 314 749 |
| Jan 25, 2024 | $5.50 | $5.65 | $5.39 | $5.64 | 281 326 |
| Jan 24, 2024 | $5.54 | $5.58 | $5.33 | $5.33 | 258 818 |
| Jan 23, 2024 | $5.65 | $5.74 | $5.38 | $5.49 | 533 027 |
| Jan 22, 2024 | $5.35 | $5.65 | $5.30 | $5.57 | 380 107 |
| Jan 19, 2024 | $5.37 | $5.39 | $5.08 | $5.35 | 444 417 |
| Jan 18, 2024 | $5.37 | $5.43 | $5.16 | $5.33 | 243 872 |
| Jan 17, 2024 | $5.24 | $5.42 | $5.21 | $5.37 | 347 262 |
| Jan 16, 2024 | $5.87 | $5.90 | $5.36 | $5.40 | 765 694 |
| Jan 12, 2024 | $6.29 | $6.55 | $5.94 | $5.98 | 601 699 |
