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 |
| Dec 06, 2023 | $5.10 | $5.35 | $4.94 | $4.99 | 331 520 |
| Dec 05, 2023 | $5.75 | $5.75 | $4.93 | $5.09 | 370 504 |
| Dec 04, 2023 | $5.75 | $5.93 | $5.64 | $5.68 | 145 861 |
| Dec 01, 2023 | $5.78 | $5.92 | $5.61 | $5.72 | 175 012 |
| Nov 30, 2023 | $5.89 | $6.01 | $5.59 | $5.82 | 222 166 |
| Nov 29, 2023 | $5.84 | $6.04 | $5.60 | $5.86 | 389 608 |
| Nov 28, 2023 | $5.86 | $5.88 | $5.55 | $5.79 | 527 498 |
| Nov 27, 2023 | $5.96 | $6.26 | $5.86 | $5.88 | 496 648 |
| Nov 24, 2023 | $5.81 | $6.04 | $5.80 | $6.03 | 70 838 |
| Nov 22, 2023 | $5.90 | $6.01 | $5.75 | $5.79 | 383 358 |
| Nov 21, 2023 | $5.72 | $5.88 | $5.53 | $5.82 | 322 822 |
| Nov 20, 2023 | $5.78 | $5.82 | $5.60 | $5.79 | 405 833 |
| Nov 17, 2023 | $5.72 | $5.82 | $5.40 | $5.74 | 191 016 |
| Nov 16, 2023 | $5.76 | $6.05 | $5.62 | $5.64 | 339 156 |
| Nov 15, 2023 | $5.50 | $5.87 | $5.50 | $5.79 | 455 845 |
| Nov 14, 2023 | $5.13 | $5.49 | $5.13 | $5.49 | 375 325 |
| Nov 13, 2023 | $4.79 | $4.99 | $4.68 | $4.86 | 246 603 |
| Nov 10, 2023 | $4.81 | $4.87 | $4.59 | $4.85 | 377 929 |
| Nov 09, 2023 | $5.22 | $5.22 | $4.79 | $4.81 | 285 690 |
| Nov 08, 2023 | $4.96 | $5.33 | $4.49 | $5.21 | 367 156 |
| Nov 07, 2023 | $5.27 | $5.32 | $5.08 | $5.27 | 242 907 |
| Nov 06, 2023 | $5.40 | $5.50 | $5.25 | $5.28 | 202 369 |
| Nov 03, 2023 | $5.20 | $5.43 | $5.20 | $5.33 | 289 786 |
| Nov 02, 2023 | $5.00 | $5.14 | $4.91 | $5.13 | 226 285 |
| Nov 01, 2023 | $4.49 | $4.93 | $4.44 | $4.91 | 262 972 |
