Inogen, Inc - Common Stock (INGN)

6.1800
+0.0700 (1.15%)
NASDAQ · Last Trade: Mar 31st, 6:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Inogen, Inc - Common Stock (INGN)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/20266.116.265.866.18248,5346.18
3/30/20266.206.336.046.11189,5356.11
3/27/20266.466.616.186.19169,0036.19
3/26/20266.366.666.366.50181,2406.50
3/25/20266.386.476.296.42135,1686.42
3/24/20266.386.416.206.32196,1866.32
3/23/20266.196.536.066.45291,4816.45
3/20/20266.176.176.026.10290,7296.10
3/19/20266.096.216.096.16147,0716.16
3/18/20266.146.226.076.13180,6136.13
3/17/20266.146.366.146.20238,1616.20
3/16/20266.066.276.026.13203,6706.13
3/13/20266.116.206.006.06179,5366.06
3/12/20266.146.236.076.10239,8256.10
3/11/20266.196.376.156.23194,3396.23
3/10/20266.346.406.126.22209,3406.22
3/09/20266.376.456.146.36280,4736.36
3/06/20266.416.726.396.47338,1316.47
3/05/20266.286.616.256.55732,2956.55
3/04/20266.306.456.226.31300,8156.31
3/03/20266.026.336.026.21420,1296.21
3/02/20265.996.225.896.18378,5616.18
2/27/20266.396.465.996.10402,5056.10
2/26/20266.006.465.846.44475,6066.44
2/25/20265.476.215.346.011,078,9896.01
2/24/20265.685.955.645.841,051,0585.84
2/23/20265.775.805.605.68181,8595.68
2/20/20265.805.905.745.79175,9995.79
2/19/20265.845.875.725.83218,8965.83
2/18/20265.715.845.705.83165,2265.83
2/17/20265.765.825.675.69140,0575.69
2/13/20265.816.005.685.76223,2175.76
2/12/20266.236.265.785.79298,1305.79
2/11/20265.786.165.536.13615,5686.13
2/10/20265.605.905.555.75292,4405.75
2/09/20265.635.755.485.59214,0855.59
2/06/20265.715.785.625.66337,3175.66
2/05/20265.795.835.625.66266,1255.66
2/04/20265.926.005.805.84172,7165.84
2/03/20265.996.115.885.95114,9965.95
2/02/20265.896.075.806.00150,1246.00
1/30/20265.805.925.695.90244,8195.90
1/29/20265.865.945.815.82207,4665.82
1/28/20265.915.915.795.86216,6425.86
1/27/20265.985.985.835.89223,8615.89
1/26/20266.066.226.006.01224,6466.01
1/23/20266.236.246.036.03257,9306.03
1/22/20266.366.476.216.22198,8256.22
1/21/20266.246.426.146.36208,0516.36
1/20/20266.136.256.116.21156,2626.21
1/16/20266.426.436.236.25161,5426.25
1/15/20266.506.516.366.45128,6476.45
1/14/20266.206.546.206.50254,4966.50
1/13/20266.236.456.206.22274,4536.22
1/12/20266.666.756.006.21613,0326.21
1/09/20267.237.396.997.03128,9327.03
1/08/20267.267.417.167.22113,1677.22
1/07/20267.077.467.057.32332,2617.32
1/06/20266.636.806.606.79127,4316.79
1/05/20266.636.786.596.65156,3366.65
1/02/20266.736.756.536.63171,8226.63