Inogen Inc (INGN) Historical Stock Data
7.15 ↑0.12 (1.71%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INGN is up 0.17% a day on average. There have been 13 days where Inogen Inc closed green and 17 days where INGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.20 | 7.15 | ↓$0.05 (-0.69%) | 7.00 | 7.30 | 148.02K |
| 2024-05-02 | 7.20 | 7.03 | ↓$0.17 (-2.36%) | 6.75 | 7.35 | 215.07K |
| 2024-05-01 | 6.83 | 7.05 | ↑$0.22 (3.22%) | 6.72 | 7.33 | 148.79K |
| 2024-04-30 | 6.91 | 6.80 | ↓$0.11 (-1.59%) | 6.72 | 6.95 | 225.55K |
| 2024-04-29 | 6.84 | 7.02 | ↑$0.18 (2.63%) | 6.67 | 7.04 | 203.38K |
| 2024-04-26 | 6.48 | 6.78 | ↑$0.30 (4.63%) | 6.47 | 6.78 | 174.05K |
| 2024-04-25 | 6.99 | 6.48 | ↓$0.51 (-7.30%) | 6.42 | 6.99 | 197.78K |
| 2024-04-24 | 6.88 | 7.05 | ↑$0.17 (2.47%) | 6.72 | 7.07 | 231.14K |
| 2024-04-23 | 6.69 | 6.90 | ↑$0.21 (3.14%) | 6.64 | 7.07 | 184.50K |
| 2024-04-22 | 6.76 | 6.70 | ↓$0.06 (-0.89%) | 6.62 | 6.84 | 173.38K |
| 2024-04-19 | 6.92 | 6.75 | ↓$0.17 (-2.46%) | 6.68 | 7.28 | 260.84K |
| 2024-04-18 | 6.97 | 7.09 | ↑$0.12 (1.72%) | 6.77 | 7.20 | 346.21K |
| 2024-04-17 | 7.00 | 6.95 | ↓$0.05 (-0.71%) | 6.75 | 7.04 | 464.07K |
| 2024-04-16 | 7.02 | 6.93 | ↓$0.09 (-1.28%) | 6.83 | 7.22 | 211.82K |
| 2024-04-15 | 7.38 | 7.16 | ↓$0.22 (-2.98%) | 7.06 | 7.40 | 309.03K |
| 2024-04-12 | 7.14 | 7.36 | ↑$0.22 (3.08%) | 6.95 | 7.38 | 250.73K |
| 2024-04-11 | 7.42 | 7.28 | ↓$0.14 (-1.89%) | 7.15 | 7.68 | 228.98K |
| 2024-04-10 | 7.41 | 7.40 | ↓$0.01 (-0.13%) | 7.15 | 7.71 | 692.23K |
| 2024-04-09 | 6.49 | 7.72 | ↑$1.23 (18.95%) | 6.46 | 7.95 | 821.19K |
| 2024-04-08 | 6.34 | 6.43 | ↑$0.09 (1.42%) | 6.14 | 6.57 | 332.44K |
| 2024-04-05 | 6.65 | 6.30 | ↓$0.35 (-5.26%) | 6.29 | 6.78 | 327.63K |
| 2024-04-04 | 7.18 | 6.65 | ↓$0.53 (-7.38%) | 6.56 | 7.24 | 195.72K |
| 2024-04-03 | 7.01 | 6.94 | ↓$0.07 (-1.00%) | 6.91 | 7.21 | 172.18K |
| 2024-04-02 | 7.32 | 7.09 | ↓$0.23 (-3.14%) | 6.88 | 7.38 | 286.34K |
| 2024-04-01 | 8.07 | 7.54 | ↓$0.53 (-6.57%) | 7.52 | 8.07 | 235.63K |
| 2024-03-28 | 7.92 | 8.07 | ↑$0.15 (1.89%) | 7.90 | 8.19 | 315.84K |
| 2024-03-27 | 7.82 | 7.97 | ↑$0.15 (1.85%) | 7.73 | 8.03 | 242.35K |
| 2024-03-26 | 7.65 | 7.74 | ↑$0.09 (1.18%) | 7.55 | 7.84 | 227.52K |
| 2024-03-25 | 7.12 | 7.52 | ↑$0.40 (5.62%) | 7.12 | 7.63 | 329.81K |
| 2024-03-22 | 7.14 | 7.07 | ↓$0.07 (-0.98%) | 6.84 | 7.14 | 245.30K |
Create an account or log in to view more rows.
$INGN the price is wrong
$INGN has just been halted from trading due to volatility.
$INGN very nice
$INGN Hedgies
we aren't going anywhere!
$INGN Let’s get it
$INGN eyeing for a scalp
$INGN I like green candles on my birthday cake
$INGN always with good potential for a long term Hodl
$INGN it's going down??
$INGN longer we hold
more pressure on the shorts