Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
6.80
-0.34 (-4.76%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Inogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.14 | 7.26 | 6.94 | 6.94 | - | -2.80% | 71,846 |
| Mar 27, 2025 | 7.20 | 7.31 | 6.96 | 7.14 | 7.14 | -0.42% | 669,362 |
| Mar 26, 2025 | 7.26 | 7.27 | 7.07 | 7.17 | 7.17 | -1.10% | 184,073 |
| Mar 25, 2025 | 7.37 | 7.47 | 7.11 | 7.25 | 7.25 | -1.63% | 263,519 |
| Mar 24, 2025 | 7.48 | 7.67 | 7.31 | 7.37 | 7.37 | 0.27% | 242,267 |
| Mar 21, 2025 | 7.31 | 7.45 | 7.15 | 7.35 | 7.35 | -1.34% | 321,579 |
| Mar 20, 2025 | 7.38 | 7.55 | 7.35 | 7.45 | 7.45 | -0.40% | 209,408 |
| Mar 19, 2025 | 7.33 | 7.58 | 7.30 | 7.48 | 7.48 | 2.05% | 200,526 |
| Mar 18, 2025 | 7.41 | 7.47 | 7.27 | 7.33 | 7.33 | -2.27% | 213,721 |
| Mar 17, 2025 | 7.65 | 7.73 | 7.43 | 7.50 | 7.50 | 0.67% | 259,905 |
| Mar 14, 2025 | 7.55 | 7.68 | 7.40 | 7.45 | 7.45 | - | 234,783 |
| Mar 13, 2025 | 7.83 | 7.85 | 7.40 | 7.45 | 7.45 | -5.46% | 229,060 |
| Mar 12, 2025 | 7.81 | 8.21 | 7.58 | 7.88 | 7.88 | 2.07% | 507,681 |
| Mar 11, 2025 | 7.41 | 7.82 | 7.41 | 7.72 | 7.72 | 4.04% | 293,778 |
| Mar 10, 2025 | 7.61 | 7.71 | 7.32 | 7.42 | 7.42 | -4.38% | 396,104 |
| Mar 7, 2025 | 7.77 | 7.90 | 7.61 | 7.76 | 7.76 | -0.64% | 398,912 |
| Mar 6, 2025 | 8.12 | 8.22 | 7.73 | 7.81 | 7.81 | -5.56% | 276,490 |
| Mar 5, 2025 | 8.36 | 8.51 | 8.00 | 8.27 | 8.27 | 2.99% | 408,605 |
| Mar 4, 2025 | 7.97 | 8.23 | 7.92 | 8.03 | 8.03 | -1.23% | 451,105 |
| Mar 3, 2025 | 8.32 | 8.63 | 8.01 | 8.13 | 8.13 | -2.40% | 432,117 |
| Feb 28, 2025 | 7.95 | 8.56 | 7.94 | 8.33 | 8.33 | 4.78% | 408,849 |
| Feb 27, 2025 | 8.02 | 8.62 | 7.94 | 7.95 | 7.95 | -1.97% | 480,874 |
| Feb 26, 2025 | 11.94 | 11.94 | 7.78 | 8.11 | 8.11 | -14.81% | 1,604,197 |
| Feb 25, 2025 | 9.91 | 10.10 | 9.41 | 9.52 | 9.52 | -3.25% | 355,214 |
| Feb 24, 2025 | 9.99 | 10.07 | 9.70 | 9.84 | 9.84 | -0.71% | 216,544 |
| Feb 21, 2025 | 10.35 | 10.43 | 9.86 | 9.91 | 9.91 | -3.60% | 317,365 |
| Feb 20, 2025 | 10.60 | 10.65 | 10.12 | 10.28 | 10.28 | -3.66% | 318,878 |
| Feb 19, 2025 | 10.56 | 10.81 | 10.28 | 10.67 | 10.67 | 0.76% | 340,218 |
| Feb 18, 2025 | 10.65 | 10.73 | 10.29 | 10.59 | 10.59 | -0.47% | 315,849 |
| Feb 14, 2025 | 10.71 | 11.07 | 10.57 | 10.64 | 10.64 | -0.19% | 340,965 |
| Feb 13, 2025 | 10.17 | 10.82 | 9.96 | 10.66 | 10.66 | 5.13% | 411,247 |
| Feb 12, 2025 | 10.15 | 10.38 | 9.92 | 10.14 | 10.14 | -2.22% | 194,243 |
| Feb 11, 2025 | 10.54 | 10.54 | 10.07 | 10.37 | 10.37 | -2.26% | 267,408 |
| Feb 10, 2025 | 10.59 | 10.82 | 10.41 | 10.61 | 10.61 | - | 170,530 |
| Feb 7, 2025 | 10.67 | 10.89 | 10.54 | 10.61 | 10.61 | -2.12% | 201,027 |
| Feb 6, 2025 | 11.86 | 11.87 | 10.81 | 10.84 | 10.84 | -8.52% | 288,588 |
| Feb 5, 2025 | 11.95 | 12.17 | 11.66 | 11.85 | 11.85 | -0.92% | 230,092 |
| Feb 4, 2025 | 11.33 | 12.03 | 11.23 | 11.96 | 11.96 | 4.27% | 250,091 |
| Feb 3, 2025 | 11.31 | 11.81 | 11.23 | 11.47 | 11.47 | -1.88% | 226,194 |
| Jan 31, 2025 | 11.92 | 11.96 | 11.48 | 11.69 | 11.69 | -2.18% | 360,029 |
| Jan 30, 2025 | 12.72 | 12.91 | 11.92 | 11.95 | 11.95 | -4.63% | 419,792 |
| Jan 29, 2025 | 11.69 | 12.63 | 11.62 | 12.53 | 12.53 | 6.01% | 645,070 |
| Jan 28, 2025 | 11.45 | 11.93 | 11.29 | 11.82 | 11.82 | 2.96% | 296,996 |
| Jan 27, 2025 | 11.66 | 12.33 | 11.37 | 11.48 | 11.48 | 0.35% | 464,838 |
| Jan 24, 2025 | 11.09 | 11.97 | 11.09 | 11.44 | 11.44 | 3.25% | 289,841 |
| Jan 23, 2025 | 10.72 | 11.11 | 10.44 | 11.08 | 11.08 | 2.31% | 172,026 |
| Jan 22, 2025 | 11.17 | 11.27 | 10.82 | 10.83 | 10.83 | -3.22% | 130,109 |
| Jan 21, 2025 | 10.55 | 11.26 | 10.50 | 11.19 | 11.19 | 6.88% | 227,412 |
| Jan 17, 2025 | 10.72 | 10.87 | 10.28 | 10.47 | 10.47 | -0.48% | 149,533 |
| Jan 16, 2025 | 10.77 | 10.95 | 10.33 | 10.52 | 10.52 | -3.31% | 204,731 |