Skip to main content
Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
9.46
-0.03 (-0.32%)
Nov 20, 2024, 4:00 PM EST - Market closed

Inogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.439.529.269.469.46-0.32%127,188
Nov 19, 20249.379.579.249.499.49-0.32%186,380
Nov 18, 202410.1410.229.529.529.52-5.27%213,466
Nov 15, 202410.0110.089.7010.0510.051.01%171,150
Nov 14, 202410.3210.349.939.959.95-3.68%224,519
Nov 13, 202410.6210.7210.2610.3310.33-1.05%179,830
Nov 12, 202410.9210.9710.2510.4410.44-5.26%275,187
Nov 11, 202411.0911.3010.7211.0211.02-0.63%264,460
Nov 8, 202410.7511.6510.2911.0911.0917.23%937,866
Nov 7, 20249.599.759.389.469.46-1.15%261,957
Nov 6, 202410.0010.009.479.579.573.57%312,848
Nov 5, 20249.019.259.019.249.242.33%218,179
Nov 4, 20248.739.108.699.039.033.91%220,491
Nov 1, 20248.758.968.648.698.69-0.46%111,109
Oct 31, 20249.269.268.528.738.73-5.83%274,416
Oct 30, 20249.359.549.279.279.27-0.96%109,213
Oct 29, 20249.239.509.119.369.360.81%164,577
Oct 28, 20249.289.379.219.299.290.60%131,240
Oct 25, 20249.339.359.159.239.23-0.32%113,230
Oct 24, 20249.199.529.199.269.260.76%99,514
Oct 23, 20249.209.329.029.199.19-80,980
Oct 22, 20249.049.289.039.199.190.99%123,380
Oct 21, 20249.429.429.059.109.10-3.91%144,761
Oct 18, 20249.279.509.279.479.472.49%96,060
Oct 17, 20249.399.399.099.249.24-1.49%123,917
Oct 16, 20249.349.559.269.389.381.41%188,736
Oct 15, 20249.139.499.079.259.250.76%192,222
Oct 14, 20249.029.288.929.189.182.11%130,666
Oct 11, 20248.939.158.918.998.991.01%167,455
Oct 10, 20248.869.128.858.908.90-1.11%160,802
Oct 9, 20249.229.338.869.009.00-2.07%115,689
Oct 8, 20249.229.238.779.199.190.33%279,668
Oct 7, 20249.079.388.979.169.160.44%267,124
Oct 4, 20249.419.419.119.129.12-1.41%86,013
Oct 3, 20249.449.449.059.259.25-2.43%141,977
Oct 2, 20249.559.589.299.489.48-1.46%178,797
Oct 1, 20249.709.899.549.629.62-0.82%227,645
Sep 30, 20249.6810.009.559.709.700.10%222,446
Sep 27, 20249.919.919.319.699.69-0.62%280,693
Sep 26, 202410.2910.389.649.759.75-3.85%229,937
Sep 25, 202410.1310.219.9810.1410.140.15%104,288
Sep 24, 202410.2210.3710.1110.1310.13-1.22%139,731
Sep 23, 202410.4510.5710.2110.2510.25-2.10%119,503
Sep 20, 202410.6810.7910.4110.4710.47-2.60%277,141
Sep 19, 202410.9811.0110.6110.7510.750.66%176,772
Sep 18, 202410.7611.0510.5610.6810.68-1.48%249,818
Sep 17, 202411.0811.2510.8310.8410.84-1.19%174,956
Sep 16, 202411.4411.4410.8010.9710.97-3.18%209,969
Sep 13, 202411.4511.5511.2511.3311.330.58%260,568
Sep 12, 202411.6311.6811.1811.2711.27-2.55%136,303
Sep 11, 202411.2111.6711.0611.5611.562.66%119,804
Sep 10, 202411.2811.3310.9611.2611.26-0.62%145,727
Sep 9, 202411.3011.7011.1411.3311.330.27%152,419
Sep 6, 202411.7511.7511.0411.3011.30-3.42%130,904
Sep 5, 202411.5311.7711.4211.7011.700.95%156,059
Sep 4, 202411.6811.9811.4811.5911.59-0.77%120,571
Sep 3, 202411.9612.2011.6711.6811.68-4.81%198,824
Aug 30, 202412.7912.9512.2512.2712.27-3.76%109,627
Aug 29, 202413.0913.2212.6512.7512.75-1.77%137,224
Aug 28, 202413.0313.3312.7012.9812.98-160,056
Aug 27, 202412.7113.0612.6012.9812.982.04%149,233
Aug 26, 202412.5812.8312.2512.7212.721.68%170,887
Aug 23, 202412.2312.8712.1912.5112.512.37%256,355
Aug 22, 202412.5012.6012.1612.2212.22-2.00%122,265
Aug 21, 202412.6312.8612.2812.4712.47-0.64%143,779
Aug 20, 202412.6212.8112.3612.5512.55-1.18%128,707
Aug 19, 202413.0213.0212.3912.7012.70-1.17%243,600
Aug 16, 202412.5913.1012.5912.8512.851.90%176,451
Aug 15, 202412.2612.8612.2112.6112.613.53%265,732
Aug 14, 202412.5012.5411.9012.1812.18-2.48%175,296
Aug 13, 202412.0312.6512.0312.4912.495.94%329,387
Aug 12, 202412.3212.3811.7011.7911.79-4.30%258,651
Aug 9, 202411.6512.3911.5912.3212.325.57%433,958
Aug 8, 202411.3511.9310.9811.6711.675.32%723,825
Aug 7, 20249.9011.409.9011.0811.0835.95%1,155,500
Aug 6, 20248.248.357.998.158.15-0.37%218,121
Aug 5, 20248.058.367.678.188.18-4.22%162,357
Aug 2, 20248.638.828.548.548.54-6.15%201,501
Aug 1, 20249.269.458.829.109.10-1.62%169,254
Jul 31, 20249.309.548.849.259.250.76%142,303
Jul 30, 20249.419.539.169.189.18-1.92%89,132
Jul 29, 20249.709.729.209.369.36-3.21%91,394
Jul 26, 20249.929.929.469.679.67-0.31%140,068
Jul 25, 20249.379.839.209.709.703.19%127,960
Jul 24, 20249.569.689.299.409.40-2.39%107,093
Jul 23, 20249.129.688.999.639.634.79%141,958
Jul 22, 20249.249.408.949.199.19-0.65%168,005
Jul 19, 20249.049.518.909.259.252.44%186,146
Jul 18, 20249.369.809.009.039.03-6.13%153,847
Jul 17, 20249.369.919.319.629.62-1.33%281,921
Jul 16, 20249.419.909.199.759.756.09%329,855
Jul 15, 20249.109.298.909.199.192.00%228,178
Jul 12, 20249.189.378.959.019.010.11%224,443
Jul 11, 20248.839.168.699.009.006.26%273,803
Jul 10, 20248.628.808.308.478.47-2.87%107,723
Jul 9, 20248.788.828.478.728.72-1.13%76,828
Jul 8, 20248.318.958.318.828.826.91%162,881
Jul 5, 20248.088.317.998.258.252.10%88,175
Jul 3, 20247.728.127.638.088.085.35%76,303
Jul 2, 20247.837.837.627.677.67-2.04%90,135