Advertisement
U.S. markets closed

Inogen, Inc. (INGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
8.07+0.10 (+1.32%)
At close: 04:00PM EDT
8.07 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.928.197.908.078.07315,800
Mar 27, 20247.828.037.737.977.97242,300
Mar 26, 20247.657.847.557.747.74227,500
Mar 25, 20247.127.637.127.527.52329,800
Mar 22, 20247.147.146.847.077.07245,300
Mar 21, 20246.997.216.787.127.12303,400
Mar 20, 20246.827.006.646.896.89150,100
Mar 19, 20246.806.986.766.856.85198,700
Mar 18, 20246.897.226.676.846.84450,000
Mar 15, 20246.756.986.656.906.90296,400
Mar 14, 20247.157.156.646.756.75263,400
Mar 13, 20246.967.226.957.147.14241,000
Mar 12, 20247.137.206.776.986.98422,500
Mar 11, 20247.677.677.187.197.19220,100
Mar 08, 20247.668.037.527.597.59613,200
Mar 07, 20247.087.597.087.547.54410,400
Mar 06, 20246.857.156.737.037.03441,400
Mar 05, 20246.556.986.526.756.75330,800
Mar 04, 20247.047.066.476.686.68610,700
Mar 01, 20246.677.036.607.037.03706,300
Feb 29, 20246.306.976.226.656.651,133,000
Feb 28, 20247.107.245.826.296.292,833,200
Feb 27, 20249.389.709.129.349.34577,500
Feb 26, 20249.389.469.039.289.28306,800
Feb 23, 20249.279.389.069.199.19270,500
Feb 22, 20249.359.659.259.379.37264,500
Feb 21, 20249.309.499.079.399.39564,800
Feb 20, 20249.8510.069.479.499.49723,400
Feb 16, 20249.9210.279.4610.0310.03589,100
Feb 15, 20249.1610.649.1610.1510.151,730,900
Feb 14, 20248.208.558.008.518.51599,900
Feb 13, 20248.318.557.917.997.99780,800
Feb 12, 20248.489.058.338.718.711,510,000
Feb 09, 20247.628.377.528.218.211,111,900
Feb 08, 20247.667.997.367.577.57934,000
Feb 07, 20247.437.746.977.687.681,055,100
Feb 06, 20246.707.516.677.447.44780,200
Feb 05, 20246.496.856.336.716.71436,900
Feb 02, 20247.197.196.656.666.66468,500
Feb 01, 20247.117.496.937.277.27757,800
Jan 31, 20246.287.496.227.117.112,038,400
Jan 30, 20245.996.445.796.346.34695,000
Jan 29, 20245.736.025.676.006.00218,000
Jan 26, 20245.695.825.615.705.70498,000
Jan 25, 20245.505.655.375.645.64284,800
Jan 24, 20245.545.585.335.335.33261,600
Jan 23, 20245.655.745.385.495.49766,500
Jan 22, 20245.355.655.275.575.57398,000
Jan 19, 20245.375.395.085.355.35446,700
Jan 18, 20245.375.435.165.325.32246,600
Jan 17, 20245.245.425.215.375.37371,800
Jan 16, 20245.875.905.365.405.40787,700
Jan 12, 20246.296.555.945.985.98613,300
Jan 11, 20246.316.486.016.286.28453,500
Jan 10, 20246.016.375.726.366.36545,000
Jan 09, 20246.356.506.046.056.05516,000
Jan 08, 20246.056.565.956.536.531,118,000
Jan 05, 20245.136.485.096.076.072,998,000
Jan 04, 20245.365.365.185.265.26164,100
Jan 03, 20245.625.625.235.285.28341,900
Jan 02, 20245.475.855.295.675.67240,400
Dec 29, 20235.635.655.465.495.49209,100
Dec 28, 20235.605.705.505.655.65310,500
Dec 27, 20235.725.735.435.595.59193,500
Dec 26, 20235.785.855.695.745.74100,500
Dec 22, 20236.096.095.665.785.78170,600
Dec 21, 20236.086.135.825.915.91154,300
Dec 20, 20235.926.105.795.815.81190,700
Dec 19, 20235.966.085.775.965.96494,000
Dec 18, 20236.176.175.765.785.78214,600
Dec 15, 20236.416.486.076.136.13388,000
Dec 14, 20236.296.646.276.326.32315,900
Dec 13, 20235.756.145.566.126.12342,600
Dec 12, 20235.615.895.525.785.78181,800
Dec 11, 20235.955.975.565.685.68199,000
Dec 08, 20235.806.075.805.945.94323,800
Dec 07, 20235.016.564.955.815.811,847,600
Dec 06, 20235.105.354.934.994.99337,700
Dec 05, 20235.755.754.935.095.09370,700
Dec 04, 20235.755.935.645.685.68147,400
Dec 01, 20235.785.925.615.725.72176,600
Nov 30, 20235.896.015.595.825.82223,600
Nov 29, 20235.846.045.605.865.86570,900
Nov 28, 20235.865.885.555.795.79541,900
Nov 27, 20235.966.275.865.885.88498,000
Nov 24, 20235.816.045.806.036.03239,000
Nov 22, 20235.906.085.755.795.79384,000
Nov 21, 20235.725.885.535.825.82331,600
Nov 20, 20235.785.825.605.795.79416,200
Nov 17, 20235.725.825.405.745.74202,500
Nov 16, 20235.766.055.625.645.64341,200
Nov 15, 20235.505.875.505.795.79458,700
Nov 14, 20235.135.495.135.495.49379,400
Nov 13, 20234.794.994.684.864.86248,300
Nov 10, 20234.814.864.594.854.85394,300
Nov 09, 20235.225.224.794.814.81285,800
Nov 08, 20234.965.334.495.215.21374,700
Nov 07, 20235.275.325.085.275.27268,700
Nov 06, 20235.405.515.255.285.28282,300
Nov 03, 20235.205.445.205.335.33363,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...