NasdaqGS - Nasdaq Real Time Price USD

Inogen, Inc. (INGN)

6.39
+0.03
+(0.47%)
At close: 4:00:01 PM EDT
6.39
0.00
(0.00%)
After hours: 6:18:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20256.376.446.236.396.39188,119
Jun 2, 20256.426.496.256.366.36220,100
May 30, 20256.476.546.356.436.43123,300
May 29, 20256.556.576.446.536.53138,000
May 28, 20256.616.666.476.536.53201,000
May 27, 20256.536.706.506.626.62165,100
May 23, 20256.646.726.416.536.53258,500
May 22, 20256.547.106.286.756.75599,800
May 21, 20256.186.295.885.965.96290,600
May 20, 20256.166.306.016.276.27210,600
May 19, 20256.026.225.956.136.13240,300
May 16, 20255.776.125.726.096.09279,200
May 15, 20255.885.885.705.755.75295,400
May 14, 20256.106.195.775.885.88409,300
May 13, 20256.316.336.046.146.14432,300
May 12, 20256.466.686.226.306.30457,200
May 9, 20256.346.496.006.246.24471,600
May 8, 20257.227.245.746.356.35999,200
May 7, 20257.117.217.027.177.17250,700
May 6, 20256.927.276.897.077.07188,900
May 5, 20257.147.296.926.976.97151,800
May 2, 20257.127.287.127.207.20124,200
May 1, 20257.177.226.987.067.06158,600
Apr 30, 20257.217.227.017.137.13119,900
Apr 29, 20257.247.337.117.287.28149,000
Apr 28, 20257.317.417.127.277.27150,200
Apr 25, 20257.067.286.927.287.28172,200
Apr 24, 20256.917.206.917.157.15187,700
Apr 23, 20256.987.276.876.886.88202,000
Apr 22, 20256.796.906.696.736.73187,400
Apr 21, 20256.776.816.566.746.74227,600
Apr 17, 20256.846.926.686.826.82217,400
Apr 16, 20257.207.356.766.886.88413,800
Apr 15, 20257.317.377.117.207.20221,700
Apr 14, 20257.447.447.187.327.32334,900
Apr 11, 20257.077.416.977.317.31247,500
Apr 10, 20256.867.106.727.087.08399,000
Apr 9, 20256.487.306.407.047.04352,800
Apr 8, 20257.307.386.506.596.59366,600
Apr 7, 20256.977.366.537.097.09734,100
Apr 4, 20256.797.106.707.047.04554,600
Apr 3, 20256.837.066.667.057.05590,600
Apr 2, 20256.817.306.817.207.20174,400
Apr 1, 20257.107.166.806.956.95258,700
Mar 31, 20256.687.186.527.137.13422,000
Mar 28, 20257.147.336.656.806.80482,400
Mar 27, 20257.207.306.967.147.14669,400
Mar 26, 20257.267.267.077.177.17184,100
Mar 25, 20257.377.477.117.257.25263,500
Mar 24, 20257.487.677.307.377.37242,300
Mar 21, 20257.317.457.157.357.35321,600
Mar 20, 20257.387.557.357.457.45209,400
Mar 19, 20257.337.587.307.487.48200,500
Mar 18, 20257.417.477.277.337.33213,600
Mar 17, 20257.657.727.437.507.50259,900
Mar 14, 20257.557.687.407.457.45234,800
Mar 13, 20257.837.847.407.457.45229,100
Mar 12, 20257.818.217.587.887.88507,700
Mar 11, 20257.417.827.417.727.72293,800
Mar 10, 20257.617.717.327.427.42396,100
Mar 7, 20257.777.907.617.767.76398,500
Mar 6, 20258.128.227.727.817.81276,500
Mar 5, 20258.368.518.008.278.27408,600
Mar 4, 20257.978.237.928.038.03451,100
Mar 3, 20258.328.638.018.138.13432,100
Feb 28, 20257.958.567.948.338.33408,800
Feb 27, 20258.028.627.947.957.95480,900
Feb 26, 202511.9411.947.788.118.111,604,100
Feb 25, 20259.9110.109.419.529.52355,200
Feb 24, 20259.9910.079.709.849.84216,500
Feb 21, 202510.3510.439.869.919.91317,400
Feb 20, 202510.6010.6510.1210.2810.28318,900
Feb 19, 202510.5610.8110.2810.6710.67340,200
Feb 18, 202510.6510.7310.2910.5910.59315,800
Feb 14, 202510.7111.0710.5710.6410.64341,000
Feb 13, 202510.1710.829.9610.6610.66411,200
Feb 12, 202510.1510.389.9210.1410.14194,200
Feb 11, 202510.5410.5410.0710.3710.37267,400
Feb 10, 202510.5910.8110.4110.6110.61170,500
Feb 7, 202510.6710.8910.5410.6110.61201,000
Feb 6, 202511.8611.8710.8110.8410.84288,600
Feb 5, 202511.9512.1611.6611.8511.85230,100
Feb 4, 202511.3312.0311.2311.9611.96250,100
Feb 3, 202511.3111.8111.2311.4711.47226,200
Jan 31, 202511.9211.9611.4811.6911.69360,000
Jan 30, 202512.7212.9111.9211.9511.95419,800
Jan 29, 202511.6912.6311.6212.5312.53645,100
Jan 28, 202511.4511.9311.2811.8211.82297,000
Jan 27, 202511.6612.3311.3711.4811.48464,800
Jan 24, 202511.0911.9711.0911.4411.44289,800
Jan 23, 202510.7211.1110.4411.0811.08172,000
Jan 22, 202511.1711.2710.8110.8310.83129,900
Jan 21, 202510.5511.2610.5011.1911.19227,400
Jan 17, 202510.7210.8710.2810.4710.47149,200
Jan 16, 202510.7710.9510.3310.5210.52204,700
Jan 15, 202510.7910.9710.6010.8810.88153,300
Jan 14, 202511.4411.6210.5210.6210.62343,000
Jan 13, 20259.5010.339.3210.3310.33216,200
Jan 10, 20259.489.669.329.559.55179,000
Jan 8, 20259.379.919.259.729.72248,100
Jan 7, 20259.509.649.289.379.37126,700
Jan 6, 20259.739.749.299.519.51161,700
Jan 3, 20259.279.649.229.629.62168,600
Jan 2, 20259.219.419.009.199.19167,400
Dec 31, 20249.199.419.049.179.17185,900
Dec 30, 20248.919.258.789.119.11377,900
Dec 27, 20248.518.658.388.588.58124,700
Dec 26, 20248.398.638.398.608.6092,500
Dec 24, 20248.458.488.318.438.4344,200
Dec 23, 20248.458.618.318.438.43124,000
Dec 20, 20248.188.568.108.488.48183,200
Dec 19, 20248.598.788.258.318.31157,700
Dec 18, 20249.169.318.428.508.50195,100
Dec 17, 20248.919.138.879.129.12148,600
Dec 16, 20248.969.148.818.958.95227,700
Dec 13, 20249.299.298.778.968.96232,000
Dec 12, 20249.679.709.259.279.27108,800
Dec 11, 20249.799.859.629.649.64106,800
Dec 10, 20249.569.849.409.689.68132,100
Dec 9, 20249.559.769.459.519.51106,800
Dec 6, 20249.539.619.209.509.50162,200
Dec 5, 202410.1610.239.519.559.55216,800
Dec 4, 202410.0310.289.9510.2210.22218,200
Dec 3, 202410.1810.189.599.949.94178,900
Dec 2, 20249.7010.169.5210.1110.11192,900
Nov 29, 20249.739.769.599.719.7145,100
Nov 27, 20249.729.939.549.639.63123,400
Nov 26, 20249.869.889.509.609.60155,100
Nov 25, 20249.449.849.359.789.78300,600
Nov 22, 20249.239.408.719.389.38409,000
Nov 21, 20249.479.499.209.219.21149,700
Nov 20, 20249.439.529.269.469.46127,200
Nov 19, 20249.379.579.249.499.49186,400
Nov 18, 202410.1410.229.529.529.52213,500
Nov 15, 202410.0110.089.7010.0510.05171,100
Nov 14, 202410.3210.349.939.959.95224,500
Nov 13, 202410.6210.7210.2610.3310.33179,800
Nov 12, 202410.9210.9710.2510.4410.44275,200
Nov 11, 202411.0911.3010.7211.0211.02264,500
Nov 8, 202410.7511.6510.2911.0911.09937,900
Nov 7, 20249.599.759.389.469.46262,000
Nov 6, 202410.0010.009.479.579.57312,800
Nov 5, 20249.019.259.019.249.24218,200
Nov 4, 20248.739.108.699.039.03220,500
Nov 1, 20248.758.968.648.698.69111,100
Oct 31, 20249.269.268.528.738.73274,400
Oct 30, 20249.359.549.279.279.27109,200
Oct 29, 20249.239.509.119.369.36164,600
Oct 28, 20249.289.379.219.289.28131,200
Oct 25, 20249.339.359.159.239.23113,200
Oct 24, 20249.199.529.199.269.2699,500
Oct 23, 20249.209.329.029.199.1981,000
Oct 22, 20249.049.289.039.199.19123,400
Oct 21, 20249.429.429.059.109.10144,800
Oct 18, 20249.279.509.279.479.4796,100
Oct 17, 20249.399.399.099.249.24123,900
Oct 16, 20249.349.559.269.389.38188,700
Oct 15, 20249.139.499.079.259.25192,200
Oct 14, 20249.029.288.929.189.18130,700
Oct 11, 20248.939.158.918.998.99167,500
Oct 10, 20248.869.128.858.908.90160,800
Oct 9, 20249.229.338.869.009.00115,700
Oct 8, 20249.229.238.779.199.19279,700
Oct 7, 20249.079.388.979.169.16267,100
Oct 4, 20249.419.419.119.129.1286,000
Oct 3, 20249.449.449.059.259.25142,000
Oct 2, 20249.559.589.299.489.48178,800
Oct 1, 20249.709.899.549.629.62227,600
Sep 30, 20249.6810.009.559.709.70222,400
Sep 27, 20249.919.919.319.699.69280,700
Sep 26, 202410.2910.389.649.759.75229,900
Sep 25, 202410.1310.219.9810.1410.14104,300
Sep 24, 202410.2210.3710.1110.1310.13139,700
Sep 23, 202410.4510.5710.2110.2510.25119,500
Sep 20, 202410.6810.7910.4110.4710.47277,100
Sep 19, 202410.9811.0110.6110.7510.75176,800
Sep 18, 202410.7611.0510.5610.6810.68249,800
Sep 17, 202411.0811.2410.8310.8410.84175,000
Sep 16, 202411.4411.4410.8010.9710.97210,000
Sep 13, 202411.4511.5511.2511.3311.33260,600
Sep 12, 202411.6311.6811.1811.2711.27136,300
Sep 11, 202411.2111.6711.0611.5611.56119,800
Sep 10, 202411.2811.3310.9611.2611.26145,700
Sep 9, 202411.3011.7011.1411.3311.33152,400
Sep 6, 202411.7511.7511.0411.3011.30130,900
Sep 5, 202411.5311.7711.4211.7011.70156,100
Sep 4, 202411.6811.9811.4811.5911.59120,600
Sep 3, 202411.9612.2011.6711.6811.68198,800
Aug 30, 202412.7912.9512.2512.2712.27109,600
Aug 29, 202413.0913.2212.6512.7512.75137,200
Aug 28, 202413.0313.3312.7012.9812.98160,100
Aug 27, 202412.7113.0612.6012.9812.98149,200
Aug 26, 202412.5812.8312.2512.7212.72170,900
Aug 23, 202412.2312.8612.1912.5112.51256,400
Aug 22, 202412.5012.6012.1612.2212.22122,300
Aug 21, 202412.6312.8612.2812.4712.47143,700
Aug 20, 202412.6212.8112.3612.5512.55128,700
Aug 19, 202413.0213.0212.3912.7012.70243,600
Aug 16, 202412.5913.1012.5912.8512.85176,500
Aug 15, 202412.2612.8612.2112.6112.61265,700
Aug 14, 202412.5012.5411.9012.1812.18175,300
Aug 13, 202412.0312.6512.0312.4912.49329,200
Aug 12, 202412.3212.3811.7011.7911.79258,600
Aug 9, 202411.6512.3911.5912.3212.32434,000
Aug 8, 202411.3511.9310.9811.6711.67723,800
Aug 7, 20249.9011.409.9011.0811.081,155,500
Aug 6, 20248.248.357.998.158.15218,100
Aug 5, 20248.058.367.668.188.18162,300
Aug 2, 20248.638.818.548.548.54201,400
Aug 1, 20249.269.458.829.109.10169,300
Jul 31, 20249.309.548.849.259.25142,300
Jul 30, 20249.419.539.169.189.1889,100
Jul 29, 20249.709.729.209.369.3691,400
Jul 26, 20249.929.929.469.679.67140,100
Jul 25, 20249.379.839.209.709.70128,000
Jul 24, 20249.569.689.299.409.40107,100
Jul 23, 20249.129.688.999.639.63142,000
Jul 22, 20249.249.408.949.199.19168,000
Jul 19, 20249.049.518.909.259.25186,100
Jul 18, 20249.369.809.009.039.03153,800
Jul 17, 20249.369.919.319.629.62281,900
Jul 16, 20249.419.909.199.759.75329,900
Jul 15, 20249.109.298.909.199.19228,200
Jul 12, 20249.189.368.959.019.01224,400
Jul 11, 20248.839.168.699.009.00273,800
Jul 10, 20248.628.808.308.478.47107,700
Jul 9, 20248.788.828.478.728.7276,800
Jul 8, 20248.318.958.318.828.82162,900
Jul 5, 20248.088.317.998.258.2588,200
Jul 3, 20247.728.127.638.088.0876,300
Jul 2, 20247.837.837.627.677.6790,100
Jul 1, 20248.158.307.827.837.83112,700
Jun 28, 20248.068.157.908.138.13264,400
Jun 27, 20247.798.067.717.977.97153,600
Jun 26, 20247.757.947.667.777.77158,500
Jun 25, 20247.867.867.607.817.81134,100
Jun 24, 20248.168.217.907.957.95149,800
Jun 21, 20247.948.197.888.158.15235,000
Jun 20, 20247.537.907.517.867.86120,400
Jun 18, 20247.207.727.117.647.64196,300
Jun 17, 20247.227.417.157.277.27145,400
Jun 14, 20247.737.747.257.307.30203,400
Jun 13, 20248.428.437.817.877.87132,400
Jun 12, 20248.598.728.328.458.45133,200
Jun 11, 20248.338.338.038.288.28110,300
Jun 10, 20248.478.588.308.418.41119,300
Jun 7, 20248.248.678.228.648.64144,500
Jun 6, 20248.178.488.158.468.46139,600
Jun 5, 20248.068.327.948.238.23100,400
Jun 4, 20248.368.468.048.078.07115,900

Related Tickers

OWLT Owlet, Inc.
5.91
-3.11%
 
RBOT Vicarious Surgical Inc.
7.19
-4.52%
 
BVS Bioventus Inc.
6.66
+3.42%
 
9VQ.F Belluscura plc
0.0085
0.00%
 
ULGX Urologix, Inc.
0.0001
+9,900.00%
 
AHCO AdaptHealth Corp.
8.86
+1.26%
 
BELL.L Belluscura plc
0.8000
0.00%
 
CVRX CVRx, Inc.
6.76
+4.32%
 
ITGR Integer Holdings Corporation
119.85
+1.84%
 
TBRIF Therma Bright Inc.
0.0125
0.00%