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 |
| Sep 25, 2023 | $5.18 | $5.23 | $5.12 | $5.14 | 160 628 |
| Sep 22, 2023 | $5.17 | $5.25 | $5.14 | $5.21 | 316 849 |
| Sep 21, 2023 | $5.09 | $5.22 | $5.06 | $5.15 | 244 526 |
| Sep 20, 2023 | $5.42 | $5.51 | $5.11 | $5.20 | 194 543 |
| Sep 19, 2023 | $5.39 | $5.48 | $5.28 | $5.42 | 229 188 |
| Sep 18, 2023 | $5.60 | $5.63 | $5.38 | $5.40 | 255 958 |
| Sep 15, 2023 | $5.98 | $6.03 | $5.57 | $5.58 | 505 771 |
| Sep 14, 2023 | $5.80 | $6.02 | $5.74 | $5.98 | 179 788 |
| Sep 13, 2023 | $6.02 | $5.97 | $5.77 | $5.79 | 209 568 |
| Sep 12, 2023 | $5.80 | $6.00 | $5.80 | $5.90 | 176 066 |
| Sep 11, 2023 | $6.04 | $6.09 | $5.77 | $5.85 | 263 996 |
| Sep 08, 2023 | $5.93 | $6.04 | $5.77 | $6.00 | 257 219 |
| Sep 07, 2023 | $5.92 | $6.00 | $5.75 | $5.95 | 258 319 |
| Sep 06, 2023 | $6.08 | $6.12 | $5.90 | $6.01 | 191 335 |
| Sep 05, 2023 | $6.13 | $6.16 | $5.91 | $6.10 | 246 346 |
| Sep 01, 2023 | $6.22 | $6.27 | $6.16 | $6.18 | 180 918 |
| Aug 31, 2023 | $6.25 | $6.32 | $6.20 | $6.21 | 143 859 |
| Aug 30, 2023 | $6.23 | $6.48 | $6.23 | $6.26 | 101 669 |
| Aug 29, 2023 | $6.07 | $6.27 | $6.07 | $6.25 | 173 825 |
| Aug 28, 2023 | $6.00 | $6.18 | $5.95 | $6.09 | 165 314 |
| Aug 25, 2023 | $6.25 | $6.34 | $5.98 | $5.99 | 166 258 |
| Aug 24, 2023 | $6.49 | $6.56 | $6.23 | $6.25 | 187 045 |
| Aug 23, 2023 | $6.33 | $6.53 | $6.28 | $6.50 | 213 299 |
| Aug 22, 2023 | $6.43 | $6.48 | $6.23 | $6.34 | 182 571 |
| Aug 21, 2023 | $6.30 | $6.45 | $6.21 | $6.42 | 247 163 |
