NASDAQ:INGN
Inogen Stock Price (Quote)
$7.05
+0.250 (+3.68%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.15 | $8.07 | Wednesday, 1st May 2024 INGN stock ended at $7.05. This is 3.68% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.08% from a day low at $6.72 to a day high of $7.33. |
| 90 days | $5.82 | $10.64 | |
| 52 weeks | $4.13 | $14.10 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2024 | $6.29 | $6.55 | $5.94 | $5.98 | 601 699 |
| Jan 11, 2024 | $6.31 | $6.48 | $6.01 | $6.29 | 404 727 |
| Jan 10, 2024 | $6.01 | $6.37 | $5.72 | $6.36 | 539 502 |
| Jan 09, 2024 | $6.35 | $6.50 | $6.04 | $6.05 | 511 549 |
| Jan 08, 2024 | $6.05 | $6.56 | $5.95 | $6.54 | 1 101 915 |
| Jan 05, 2024 | $5.13 | $6.48 | $5.09 | $6.07 | 2 993 654 |
| Jan 04, 2024 | $5.36 | $5.37 | $5.18 | $5.26 | 157 904 |
| Jan 03, 2024 | $5.62 | $5.62 | $5.23 | $5.28 | 336 645 |
| Jan 02, 2024 | $5.47 | $5.84 | $5.29 | $5.67 | 230 749 |
| Dec 29, 2023 | $5.63 | $5.65 | $5.46 | $5.49 | 208 675 |
| Dec 28, 2023 | $5.60 | $5.70 | $5.50 | $5.65 | 305 268 |
| Dec 27, 2023 | $5.72 | $5.73 | $5.44 | $5.59 | 190 879 |
| Dec 26, 2023 | $5.78 | $5.85 | $5.69 | $5.74 | 99 332 |
| Dec 22, 2023 | $6.09 | $6.09 | $5.66 | $5.78 | 164 769 |
| Dec 21, 2023 | $6.08 | $6.13 | $5.82 | $5.91 | 151 258 |
| Dec 20, 2023 | $5.92 | $6.10 | $5.79 | $5.81 | 186 479 |
| Dec 19, 2023 | $5.96 | $6.08 | $5.77 | $5.96 | 271 739 |
| Dec 18, 2023 | $6.17 | $6.17 | $5.76 | $5.78 | 210 062 |
| Dec 15, 2023 | $6.41 | $6.46 | $6.07 | $6.13 | 361 243 |
| Dec 14, 2023 | $6.29 | $6.64 | $6.27 | $6.32 | 309 537 |
| Dec 13, 2023 | $5.75 | $6.14 | $5.56 | $6.12 | 339 895 |
| Dec 12, 2023 | $5.61 | $5.89 | $5.52 | $5.78 | 179 431 |
| Dec 11, 2023 | $5.95 | $5.97 | $5.56 | $5.68 | 194 207 |
| Dec 08, 2023 | $5.80 | $6.07 | $5.80 | $5.94 | 322 148 |
| Dec 07, 2023 | $5.01 | $6.56 | $5.01 | $5.81 | 1 843 547 |
