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 |
| Aug 21, 2023 | $6.30 | $6.45 | $6.21 | $6.42 | 247 163 |
| Aug 18, 2023 | $6.28 | $6.39 | $6.19 | $6.29 | 181 466 |
| Aug 17, 2023 | $6.19 | $6.36 | $6.09 | $6.32 | 193 576 |
| Aug 16, 2023 | $6.18 | $6.33 | $6.10 | $6.21 | 174 429 |
| Aug 15, 2023 | $6.10 | $6.30 | $6.09 | $6.21 | 207 251 |
| Aug 14, 2023 | $6.17 | $6.20 | $5.97 | $6.15 | 227 975 |
| Aug 11, 2023 | $6.11 | $6.22 | $5.97 | $6.17 | 248 253 |
| Aug 10, 2023 | $6.24 | $6.56 | $6.10 | $6.11 | 327 436 |
| Aug 09, 2023 | $6.52 | $6.62 | $6.06 | $6.22 | 552 172 |
| Aug 08, 2023 | $6.02 | $6.62 | $5.53 | $6.48 | 1 220 687 |
| Aug 07, 2023 | $7.54 | $7.60 | $7.37 | $7.50 | 245 617 |
| Aug 04, 2023 | $7.67 | $7.69 | $7.45 | $7.59 | 206 793 |
| Aug 03, 2023 | $7.66 | $7.66 | $7.44 | $7.63 | 199 061 |
| Aug 02, 2023 | $7.77 | $7.81 | $7.50 | $7.58 | 211 604 |
| Aug 01, 2023 | $8.16 | $8.16 | $7.85 | $7.89 | 210 431 |
| Jul 31, 2023 | $8.10 | $8.19 | $8.01 | $8.17 | 156 582 |
| Jul 28, 2023 | $8.07 | $8.27 | $8.01 | $8.10 | 157 265 |
| Jul 27, 2023 | $8.35 | $8.48 | $8.02 | $8.05 | 185 206 |
| Jul 26, 2023 | $8.11 | $8.53 | $8.11 | $8.31 | 192 532 |
| Jul 25, 2023 | $8.22 | $8.38 | $8.01 | $8.13 | 256 427 |
| Jul 24, 2023 | $8.60 | $8.61 | $8.23 | $8.26 | 299 597 |
| Jul 21, 2023 | $8.62 | $8.74 | $8.35 | $8.58 | 278 238 |
| Jul 20, 2023 | $8.45 | $8.71 | $8.42 | $8.64 | 241 835 |
| Jul 19, 2023 | $8.69 | $8.92 | $8.39 | $8.40 | 412 115 |
| Jul 18, 2023 | $9.12 | $9.25 | $8.66 | $8.66 | 258 318 |
