UK markets closed

Inogen, Inc. (INGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.78+0.30 (+4.63%)
At close: 04:00PM EDT
6.78 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.486.786.476.786.78174,000
25 Apr 20246.996.996.426.486.48197,800
24 Apr 20246.887.076.727.057.05231,100
23 Apr 20246.697.076.646.906.90184,500
22 Apr 20246.766.846.626.706.70173,400
19 Apr 20246.927.286.686.756.75260,800
18 Apr 20246.977.206.777.097.09346,200
17 Apr 20247.007.046.756.956.95464,100
16 Apr 20247.027.226.836.936.93211,800
15 Apr 20247.387.407.067.167.16309,000
12 Apr 20247.147.386.957.367.36250,700
11 Apr 20247.427.687.157.287.28229,000
10 Apr 20247.417.717.157.407.40692,200
09 Apr 20246.497.956.467.727.72821,200
08 Apr 20246.346.576.146.436.43332,400
05 Apr 20246.656.786.296.306.30327,600
04 Apr 20247.187.246.566.656.65195,700
03 Apr 20247.017.216.916.946.94172,200
02 Apr 20247.327.386.887.097.09286,300
01 Apr 20248.078.077.527.547.54235,600
28 Mar 20247.928.197.908.078.07315,800
27 Mar 20247.828.037.737.977.97242,300
26 Mar 20247.657.847.557.747.74227,500
25 Mar 20247.127.637.127.527.52329,800
22 Mar 20247.147.146.847.077.07245,300
21 Mar 20246.997.216.787.127.12303,400
20 Mar 20246.827.006.646.896.89150,100
19 Mar 20246.806.986.766.856.85198,700
18 Mar 20246.897.226.676.846.84450,000
15 Mar 20246.756.986.656.906.90296,400
14 Mar 20247.157.156.646.756.75263,400
13 Mar 20246.967.226.957.147.14241,000
12 Mar 20247.137.206.776.986.98422,500
11 Mar 20247.677.677.187.197.19220,100
08 Mar 20247.668.037.527.597.59613,200
07 Mar 20247.087.597.087.547.54410,400
06 Mar 20246.857.156.737.037.03441,400
05 Mar 20246.556.986.526.756.75330,800
04 Mar 20247.047.066.476.686.68610,700
01 Mar 20246.677.036.607.037.03706,300
29 Feb 20246.306.976.226.656.651,133,000
28 Feb 20247.107.245.826.296.292,833,200
27 Feb 20249.389.709.129.349.34577,500
26 Feb 20249.389.469.039.289.28306,800
23 Feb 20249.279.389.069.199.19270,500
22 Feb 20249.359.659.259.379.37264,500
21 Feb 20249.309.499.079.399.39564,800
20 Feb 20249.8510.069.479.499.49723,400
16 Feb 20249.9210.279.4610.0310.03589,100
15 Feb 20249.1610.649.1610.1510.151,730,900
14 Feb 20248.208.558.008.518.51599,900
13 Feb 20248.318.557.917.997.99780,800
12 Feb 20248.489.058.338.718.711,510,000
09 Feb 20247.628.377.528.218.211,111,900
08 Feb 20247.667.997.367.577.57934,000
07 Feb 20247.437.746.977.687.681,055,100
06 Feb 20246.707.516.677.447.44780,200
05 Feb 20246.496.856.336.716.71436,900
02 Feb 20247.197.196.656.666.66468,500
01 Feb 20247.117.496.937.277.27757,800
31 Jan 20246.287.496.227.117.112,038,400
30 Jan 20245.996.445.796.346.34695,000
29 Jan 20245.736.025.676.006.00218,000
26 Jan 20245.695.825.615.705.70498,000
25 Jan 20245.505.655.375.645.64284,800
24 Jan 20245.545.585.335.335.33261,600
23 Jan 20245.655.745.385.495.49766,500
22 Jan 20245.355.655.275.575.57398,000
19 Jan 20245.375.395.085.355.35446,700
18 Jan 20245.375.435.165.325.32246,600
17 Jan 20245.245.425.215.375.37371,800
16 Jan 20245.875.905.365.405.40787,700
12 Jan 20246.296.555.945.985.98613,300
11 Jan 20246.316.486.016.286.28453,500
10 Jan 20246.016.375.726.366.36545,000
09 Jan 20246.356.506.046.056.05516,000
08 Jan 20246.056.565.956.536.531,118,000
05 Jan 20245.136.485.096.076.072,998,000
04 Jan 20245.365.365.185.265.26164,100
03 Jan 20245.625.625.235.285.28341,900
02 Jan 20245.475.855.295.675.67240,400
29 Dec 20235.635.655.465.495.49209,100
28 Dec 20235.605.705.505.655.65310,500
27 Dec 20235.725.735.435.595.59193,500
26 Dec 20235.785.855.695.745.74100,500
22 Dec 20236.096.095.665.785.78170,600
21 Dec 20236.086.135.825.915.91154,300
20 Dec 20235.926.105.795.815.81190,700
19 Dec 20235.966.085.775.965.96494,000
18 Dec 20236.176.175.765.785.78214,600
15 Dec 20236.416.486.076.136.13388,000
14 Dec 20236.296.646.276.326.32315,900
13 Dec 20235.756.145.566.126.12342,600
12 Dec 20235.615.895.525.785.78181,800
11 Dec 20235.955.975.565.685.68199,000
08 Dec 20235.806.075.805.945.94323,800
07 Dec 20235.016.564.955.815.811,847,600
06 Dec 20235.105.354.934.994.99337,700
05 Dec 20235.755.754.935.095.09370,700
04 Dec 20235.755.935.645.685.68147,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...