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 |
| Oct 30, 2023 | $4.62 | $4.89 | $4.39 | $4.42 | 940 863 |
| Oct 27, 2023 | $4.55 | $4.55 | $4.13 | $4.21 | 277 554 |
| Oct 26, 2023 | $4.60 | $4.60 | $4.40 | $4.42 | 266 986 |
| Oct 25, 2023 | $4.51 | $4.54 | $4.37 | $4.52 | 159 830 |
| Oct 24, 2023 | $4.49 | $4.71 | $4.49 | $4.55 | 284 678 |
| Oct 23, 2023 | $4.45 | $4.55 | $4.39 | $4.43 | 269 905 |
| Oct 20, 2023 | $4.62 | $4.76 | $4.40 | $4.46 | 200 271 |
| Oct 19, 2023 | $4.67 | $4.76 | $4.60 | $4.62 | 84 633 |
| Oct 18, 2023 | $4.86 | $4.86 | $4.67 | $4.68 | 106 499 |
| Oct 17, 2023 | $4.85 | $5.04 | $4.84 | $4.92 | 134 051 |
| Oct 16, 2023 | $4.67 | $4.91 | $4.54 | $4.89 | 194 801 |
| Oct 13, 2023 | $4.55 | $4.64 | $4.41 | $4.61 | 218 733 |
| Oct 12, 2023 | $4.76 | $4.76 | $4.42 | $4.54 | 272 143 |
| Oct 11, 2023 | $5.00 | $5.00 | $4.68 | $4.76 | 137 737 |
| Oct 10, 2023 | $4.72 | $5.01 | $4.72 | $5.00 | 141 367 |
| Oct 09, 2023 | $4.70 | $4.74 | $4.56 | $4.71 | 234 200 |
| Oct 06, 2023 | $4.78 | $4.85 | $4.64 | $4.79 | 226 157 |
| Oct 05, 2023 | $4.92 | $4.97 | $4.80 | $4.81 | 182 662 |
| Oct 04, 2023 | $4.96 | $4.94 | $4.74 | $4.94 | 201 748 |
| Oct 03, 2023 | $5.14 | $5.26 | $4.87 | $4.89 | 189 937 |
| Oct 02, 2023 | $5.20 | $5.26 | $5.00 | $5.18 | 324 069 |
| Sep 29, 2023 | $5.41 | $5.43 | $5.19 | $5.22 | 173 063 |
| Sep 28, 2023 | $5.31 | $5.39 | $5.28 | $5.36 | 268 274 |
| Sep 27, 2023 | $5.28 | $5.40 | $5.26 | $5.30 | 242 148 |
| Sep 26, 2023 | $5.08 | $5.31 | $5.08 | $5.25 | 187 559 |
