Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
8.48
+0.17 (2.05%)
Dec 20, 2024, 4:00 PM EST - Market closed
Inogen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 8.18 | 8.56 | 8.10 | 8.48 | 8.48 | 2.05% | 183,204 |
Dec 19, 2024 | 8.59 | 8.79 | 8.25 | 8.31 | 8.31 | -2.24% | 157,704 |
Dec 18, 2024 | 9.16 | 9.31 | 8.42 | 8.50 | 8.50 | -6.80% | 195,146 |
Dec 17, 2024 | 8.91 | 9.13 | 8.87 | 9.12 | 9.12 | 1.90% | 148,559 |
Dec 16, 2024 | 8.96 | 9.14 | 8.81 | 8.95 | 8.95 | -0.11% | 227,657 |
Dec 13, 2024 | 9.29 | 9.29 | 8.77 | 8.96 | 8.96 | -3.34% | 232,044 |
Dec 12, 2024 | 9.67 | 9.70 | 9.25 | 9.27 | 9.27 | -3.84% | 108,759 |
Dec 11, 2024 | 9.79 | 9.85 | 9.62 | 9.64 | 9.64 | -0.41% | 106,826 |
Dec 10, 2024 | 9.56 | 9.84 | 9.40 | 9.68 | 9.68 | 1.79% | 132,192 |
Dec 9, 2024 | 9.55 | 9.76 | 9.45 | 9.51 | 9.51 | 0.11% | 106,838 |
Dec 6, 2024 | 9.53 | 9.61 | 9.20 | 9.50 | 9.50 | -0.52% | 162,202 |
Dec 5, 2024 | 10.16 | 10.23 | 9.51 | 9.55 | 9.55 | -6.56% | 216,791 |
Dec 4, 2024 | 10.03 | 10.28 | 9.95 | 10.22 | 10.22 | 2.82% | 218,221 |
Dec 3, 2024 | 10.18 | 10.18 | 9.59 | 9.94 | 9.94 | -1.68% | 178,858 |
Dec 2, 2024 | 9.70 | 10.16 | 9.52 | 10.11 | 10.11 | 4.12% | 192,879 |
Nov 29, 2024 | 9.73 | 9.76 | 9.59 | 9.71 | 9.71 | 0.83% | 45,051 |
Nov 27, 2024 | 9.72 | 9.93 | 9.54 | 9.63 | 9.63 | 0.31% | 123,443 |
Nov 26, 2024 | 9.86 | 9.88 | 9.50 | 9.60 | 9.60 | -1.84% | 155,070 |
Nov 25, 2024 | 9.44 | 9.84 | 9.35 | 9.78 | 9.78 | 4.26% | 300,575 |
Nov 22, 2024 | 9.23 | 9.41 | 8.71 | 9.38 | 9.38 | 1.85% | 409,130 |
Nov 21, 2024 | 9.47 | 9.49 | 9.20 | 9.21 | 9.21 | -2.64% | 149,700 |
Nov 20, 2024 | 9.43 | 9.52 | 9.26 | 9.46 | 9.46 | -0.32% | 127,188 |
Nov 19, 2024 | 9.37 | 9.57 | 9.24 | 9.49 | 9.49 | -0.32% | 186,380 |
Nov 18, 2024 | 10.14 | 10.22 | 9.52 | 9.52 | 9.52 | -5.27% | 213,466 |
Nov 15, 2024 | 10.01 | 10.08 | 9.70 | 10.05 | 10.05 | 1.01% | 171,150 |
Nov 14, 2024 | 10.32 | 10.34 | 9.93 | 9.95 | 9.95 | -3.68% | 224,519 |
Nov 13, 2024 | 10.62 | 10.72 | 10.26 | 10.33 | 10.33 | -1.05% | 179,830 |
Nov 12, 2024 | 10.92 | 10.97 | 10.25 | 10.44 | 10.44 | -5.26% | 275,187 |
Nov 11, 2024 | 11.09 | 11.30 | 10.72 | 11.02 | 11.02 | -0.63% | 264,460 |
Nov 8, 2024 | 10.75 | 11.65 | 10.29 | 11.09 | 11.09 | 17.23% | 937,866 |
Nov 7, 2024 | 9.59 | 9.75 | 9.38 | 9.46 | 9.46 | -1.15% | 261,957 |
Nov 6, 2024 | 10.00 | 10.00 | 9.47 | 9.57 | 9.57 | 3.57% | 312,848 |
Nov 5, 2024 | 9.01 | 9.25 | 9.01 | 9.24 | 9.24 | 2.33% | 218,179 |
Nov 4, 2024 | 8.73 | 9.10 | 8.69 | 9.03 | 9.03 | 3.91% | 220,491 |
Nov 1, 2024 | 8.75 | 8.96 | 8.64 | 8.69 | 8.69 | -0.46% | 111,109 |
Oct 31, 2024 | 9.26 | 9.26 | 8.52 | 8.73 | 8.73 | -5.83% | 274,416 |
Oct 30, 2024 | 9.35 | 9.54 | 9.27 | 9.27 | 9.27 | -0.96% | 109,213 |
Oct 29, 2024 | 9.23 | 9.50 | 9.11 | 9.36 | 9.36 | 0.81% | 164,577 |
Oct 28, 2024 | 9.28 | 9.37 | 9.21 | 9.29 | 9.29 | 0.60% | 131,240 |
Oct 25, 2024 | 9.33 | 9.35 | 9.15 | 9.23 | 9.23 | -0.32% | 113,230 |
Oct 24, 2024 | 9.19 | 9.52 | 9.19 | 9.26 | 9.26 | 0.76% | 99,514 |
Oct 23, 2024 | 9.20 | 9.32 | 9.02 | 9.19 | 9.19 | - | 80,980 |
Oct 22, 2024 | 9.04 | 9.28 | 9.03 | 9.19 | 9.19 | 0.99% | 123,380 |
Oct 21, 2024 | 9.42 | 9.42 | 9.05 | 9.10 | 9.10 | -3.91% | 144,761 |
Oct 18, 2024 | 9.27 | 9.50 | 9.27 | 9.47 | 9.47 | 2.49% | 96,060 |
Oct 17, 2024 | 9.39 | 9.39 | 9.09 | 9.24 | 9.24 | -1.49% | 123,917 |
Oct 16, 2024 | 9.34 | 9.55 | 9.26 | 9.38 | 9.38 | 1.41% | 188,736 |
Oct 15, 2024 | 9.13 | 9.49 | 9.07 | 9.25 | 9.25 | 0.76% | 192,222 |
Oct 14, 2024 | 9.02 | 9.28 | 8.92 | 9.18 | 9.18 | 2.11% | 130,666 |
Oct 11, 2024 | 8.93 | 9.15 | 8.91 | 8.99 | 8.99 | 1.01% | 167,455 |
Oct 10, 2024 | 8.86 | 9.12 | 8.85 | 8.90 | 8.90 | -1.11% | 160,802 |
Oct 9, 2024 | 9.22 | 9.33 | 8.86 | 9.00 | 9.00 | -2.07% | 115,689 |
Oct 8, 2024 | 9.22 | 9.23 | 8.77 | 9.19 | 9.19 | 0.33% | 279,668 |
Oct 7, 2024 | 9.07 | 9.38 | 8.97 | 9.16 | 9.16 | 0.44% | 267,124 |
Oct 4, 2024 | 9.41 | 9.41 | 9.11 | 9.12 | 9.12 | -1.41% | 86,013 |
Oct 3, 2024 | 9.44 | 9.44 | 9.05 | 9.25 | 9.25 | -2.43% | 141,977 |
Oct 2, 2024 | 9.55 | 9.58 | 9.29 | 9.48 | 9.48 | -1.46% | 178,797 |
Oct 1, 2024 | 9.70 | 9.89 | 9.54 | 9.62 | 9.62 | -0.82% | 227,645 |
Sep 30, 2024 | 9.68 | 10.00 | 9.55 | 9.70 | 9.70 | 0.10% | 222,446 |
Sep 27, 2024 | 9.91 | 9.91 | 9.31 | 9.69 | 9.69 | -0.62% | 280,693 |
Sep 26, 2024 | 10.29 | 10.38 | 9.64 | 9.75 | 9.75 | -3.85% | 229,937 |
Sep 25, 2024 | 10.13 | 10.21 | 9.98 | 10.14 | 10.14 | 0.15% | 104,288 |
Sep 24, 2024 | 10.22 | 10.37 | 10.11 | 10.13 | 10.13 | -1.22% | 139,731 |
Sep 23, 2024 | 10.45 | 10.57 | 10.21 | 10.25 | 10.25 | -2.10% | 119,503 |
Sep 20, 2024 | 10.68 | 10.79 | 10.41 | 10.47 | 10.47 | -2.60% | 277,141 |
Sep 19, 2024 | 10.98 | 11.01 | 10.61 | 10.75 | 10.75 | 0.66% | 176,772 |
Sep 18, 2024 | 10.76 | 11.05 | 10.56 | 10.68 | 10.68 | -1.48% | 249,818 |
Sep 17, 2024 | 11.08 | 11.25 | 10.83 | 10.84 | 10.84 | -1.19% | 174,956 |
Sep 16, 2024 | 11.44 | 11.44 | 10.80 | 10.97 | 10.97 | -3.18% | 209,969 |
Sep 13, 2024 | 11.45 | 11.55 | 11.25 | 11.33 | 11.33 | 0.58% | 260,568 |
Sep 12, 2024 | 11.63 | 11.68 | 11.18 | 11.27 | 11.27 | -2.55% | 136,303 |
Sep 11, 2024 | 11.21 | 11.67 | 11.06 | 11.56 | 11.56 | 2.66% | 119,804 |
Sep 10, 2024 | 11.28 | 11.33 | 10.96 | 11.26 | 11.26 | -0.62% | 145,727 |
Sep 9, 2024 | 11.30 | 11.70 | 11.14 | 11.33 | 11.33 | 0.27% | 152,419 |
Sep 6, 2024 | 11.75 | 11.75 | 11.04 | 11.30 | 11.30 | -3.42% | 130,904 |
Sep 5, 2024 | 11.53 | 11.77 | 11.42 | 11.70 | 11.70 | 0.95% | 156,059 |
Sep 4, 2024 | 11.68 | 11.98 | 11.48 | 11.59 | 11.59 | -0.77% | 120,571 |
Sep 3, 2024 | 11.96 | 12.20 | 11.67 | 11.68 | 11.68 | -4.81% | 198,824 |
Aug 30, 2024 | 12.79 | 12.95 | 12.25 | 12.27 | 12.27 | -3.76% | 109,627 |
Aug 29, 2024 | 13.09 | 13.22 | 12.65 | 12.75 | 12.75 | -1.77% | 137,224 |
Aug 28, 2024 | 13.03 | 13.33 | 12.70 | 12.98 | 12.98 | - | 160,056 |
Aug 27, 2024 | 12.71 | 13.06 | 12.60 | 12.98 | 12.98 | 2.04% | 149,233 |
Aug 26, 2024 | 12.58 | 12.83 | 12.25 | 12.72 | 12.72 | 1.68% | 170,887 |
Aug 23, 2024 | 12.23 | 12.87 | 12.19 | 12.51 | 12.51 | 2.37% | 256,355 |
Aug 22, 2024 | 12.50 | 12.60 | 12.16 | 12.22 | 12.22 | -2.00% | 122,265 |
Aug 21, 2024 | 12.63 | 12.86 | 12.28 | 12.47 | 12.47 | -0.64% | 143,779 |
Aug 20, 2024 | 12.62 | 12.81 | 12.36 | 12.55 | 12.55 | -1.18% | 128,707 |
Aug 19, 2024 | 13.02 | 13.02 | 12.39 | 12.70 | 12.70 | -1.17% | 243,600 |
Aug 16, 2024 | 12.59 | 13.10 | 12.59 | 12.85 | 12.85 | 1.90% | 176,451 |
Aug 15, 2024 | 12.26 | 12.86 | 12.21 | 12.61 | 12.61 | 3.53% | 265,732 |
Aug 14, 2024 | 12.50 | 12.54 | 11.90 | 12.18 | 12.18 | -2.48% | 175,296 |
Aug 13, 2024 | 12.03 | 12.65 | 12.03 | 12.49 | 12.49 | 5.94% | 329,387 |
Aug 12, 2024 | 12.32 | 12.38 | 11.70 | 11.79 | 11.79 | -4.30% | 258,651 |
Aug 9, 2024 | 11.65 | 12.39 | 11.59 | 12.32 | 12.32 | 5.57% | 433,958 |
Aug 8, 2024 | 11.35 | 11.93 | 10.98 | 11.67 | 11.67 | 5.32% | 723,825 |
Aug 7, 2024 | 9.90 | 11.40 | 9.90 | 11.08 | 11.08 | 35.95% | 1,155,500 |
Aug 6, 2024 | 8.24 | 8.35 | 7.99 | 8.15 | 8.15 | -0.37% | 218,121 |
Aug 5, 2024 | 8.05 | 8.36 | 7.67 | 8.18 | 8.18 | -4.22% | 162,357 |
Aug 2, 2024 | 8.63 | 8.82 | 8.54 | 8.54 | 8.54 | -6.15% | 201,501 |
Aug 1, 2024 | 9.26 | 9.45 | 8.82 | 9.10 | 9.10 | -1.62% | 169,254 |