Inogen, Inc. INGN
NASDAQ · United States · Health Technology
$5.97-0.01 (-0.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.97 | -0.17% | $6.05 | $6.05 | $5.82 | 426.80K |
| 2026-10-01 | $5.98 | +13.47% | $5.54 | $6.16 | $5.54 | 1.11M |
| 2026-09-30 | $5.27 | -1.86% | $5.39 | $5.39 | $5.26 | 263.40K |
| 2026-09-29 | $5.37 | -1.29% | $5.44 | $5.45 | $5.32 | 232.00K |
| 2026-09-28 | $5.44 | +1.49% | $5.36 | $5.50 | $5.33 | 301.90K |
| 2026-09-25 | $5.36 | +2.49% | $5.25 | $5.39 | $5.20 | 615.40K |
| 2026-09-24 | $5.23 | +2.75% | $5.10 | $5.29 | $5.05 | 433.60K |
| 2026-09-23 | $5.09 | -2.68% | $5.22 | $5.29 | $5.05 | 530.30K |
| 2026-09-22 | $5.23 | +2.55% | $5.14 | $5.30 | $5.11 | 437.90K |
| 2026-09-21 | $5.10 | -0.78% | $5.18 | $5.18 | $5.07 | 350.20K |
| 2026-09-18 | $5.14 | +0.19% | $5.10 | $5.18 | $5.09 | 439.00K |
| 2026-09-17 | $5.13 | 0.00% | $5.17 | $5.20 | $5.05 | 442.70K |
| 2026-09-16 | $5.13 | -1.35% | $5.19 | $5.27 | $5.09 | 442.10K |
| 2026-09-15 | $5.20 | -0.57% | $5.23 | $5.26 | $5.16 | 390.70K |
| 2026-09-14 | $5.23 | -1.51% | $5.30 | $5.42 | $5.23 | 311.00K |
| 2026-09-11 | $5.31 | +2.51% | $5.22 | $5.35 | $5.18 | 249.00K |
| 2026-09-10 | $5.18 | -1.71% | $5.23 | $5.26 | $5.16 | 243.40K |
| 2026-09-09 | $5.27 | +0.76% | $5.19 | $5.30 | $5.18 | 203.80K |
| 2026-09-08 | $5.23 | -3.51% | $5.48 | $5.54 | $5.20 | 316.50K |
| 2026-09-04 | $5.42 | -0.55% | $5.40 | $5.47 | $5.37 | 216.60K |
| 2026-09-03 | $5.45 | +1.11% | $5.41 | $5.50 | $5.29 | 272.90K |
| 2026-09-02 | $5.39 | +1.13% | $5.34 | $5.47 | $5.34 | 249.50K |
| 2026-09-01 | $5.33 | -0.74% | $5.35 | $5.45 | $5.32 | 247.00K |
| 2026-08-31 | $5.37 | -2.36% | $5.46 | $5.49 | $5.33 | 306.60K |
| 2026-08-28 | $5.50 | -0.18% | $5.53 | $5.66 | $5.46 | 200.20K |
| 2026-08-27 | $5.51 | -0.90% | $5.50 | $5.60 | $5.50 | 197.40K |
| 2026-08-26 | $5.56 | +0.36% | $5.51 | $5.59 | $5.45 | 230.90K |
| 2026-08-25 | $5.54 | +0.73% | $5.51 | $5.59 | $5.48 | 166.20K |
| 2026-08-24 | $5.50 | -1.96% | $5.62 | $5.66 | $5.50 | 333.50K |
| 2026-08-21 | $5.61 | +0.18% | $5.64 | $5.66 | $5.61 | 140.40K |
| 2026-08-20 | $5.60 | -1.41% | $5.65 | $5.71 | $5.59 | 207.30K |
| 2026-08-19 | $5.68 | +1.43% | $5.64 | $5.75 | $5.63 | 212.60K |
| 2026-08-18 | $5.60 | -1.93% | $5.70 | $5.76 | $5.57 | 242.60K |
| 2026-08-17 | $5.71 | -0.70% | $5.71 | $5.81 | $5.63 | 266.00K |
| 2026-08-14 | $5.75 | -1.03% | $5.80 | $5.82 | $5.72 | 204.70K |
| 2026-08-13 | $5.81 | 0.00% | $5.84 | $5.90 | $5.80 | 166.10K |
| 2026-08-12 | $5.81 | -1.53% | $5.90 | $5.90 | $5.80 | 239.50K |
| 2026-08-11 | $5.90 | -1.99% | $6.28 | $6.28 | $5.86 | 334.50K |
| 2026-08-10 | $6.02 | -0.50% | $6.05 | $6.29 | $5.95 | 280.40K |
| 2026-08-07 | $6.05 | -6.78% | $5.89 | $6.26 | $5.61 | 599.10K |
| 2026-08-06 | $6.49 | -1.07% | $6.61 | $6.72 | $6.45 | 283.30K |
| 2026-08-05 | $6.56 | -5.20% | $6.93 | $6.93 | $6.49 | 289.00K |
| 2026-08-04 | $6.92 | +3.13% | $6.70 | $6.93 | $6.69 | 308.10K |
| 2026-08-03 | $6.71 | +4.03% | $6.50 | $6.87 | $6.50 | 264.20K |
| 2026-07-31 | $6.45 | +0.47% | $6.40 | $6.46 | $6.12 | 282.30K |
| 2026-07-30 | $6.42 | -0.16% | $6.39 | $6.51 | $6.39 | 124.80K |
| 2026-07-29 | $6.43 | +0.16% | $6.38 | $6.51 | $6.38 | 148.80K |
| 2026-07-28 | $6.42 | +1.74% | $6.33 | $6.55 | $6.33 | 134.80K |
| 2026-07-27 | $6.31 | +2.60% | $6.24 | $6.45 | $6.24 | 191.60K |
| 2026-07-24 | $6.15 | -2.69% | $6.38 | $6.44 | $6.13 | 233.40K |
| 2026-07-23 | $6.32 | -2.92% | $6.40 | $6.54 | $6.32 | 308.60K |
| 2026-07-22 | $6.51 | +1.24% | $6.50 | $6.55 | $6.32 | 216.20K |
| 2026-07-21 | $6.43 | +0.47% | $6.36 | $6.61 | $6.33 | 146.30K |
| 2026-07-20 | $6.40 | -2.59% | $6.54 | $6.56 | $6.24 | 266.80K |
| 2026-07-17 | $6.57 | -1.35% | $6.60 | $6.66 | $6.53 | 134.90K |
| 2026-07-16 | $6.66 | +3.90% | $6.44 | $6.69 | $6.44 | 247.50K |
| 2026-07-15 | $6.41 | +1.26% | $6.31 | $6.48 | $6.27 | 223.60K |
| 2026-07-14 | $6.33 | -3.21% | $6.54 | $6.55 | $6.25 | 221.20K |
| 2026-07-13 | $6.54 | 0.00% | $6.52 | $6.80 | $6.51 | 272.30K |
| 2026-07-10 | $6.54 | +0.15% | $6.50 | $6.57 | $6.40 | 155.50K |
| 2026-07-09 | $6.53 | +0.62% | $6.45 | $6.55 | $6.39 | 123.40K |
| 2026-07-08 | $6.49 | -0.76% | $6.48 | $6.53 | $6.29 | 231.70K |
| 2026-07-07 | $6.54 | -1.95% | $6.67 | $6.78 | $6.51 | 166.50K |
| 2026-07-06 | $6.67 | +1.06% | $6.58 | $6.74 | $6.54 | 157.70K |
| 2026-07-02 | $6.60 | -0.75% | $6.63 | $6.80 | $6.43 | 217.40K |
| 2026-07-01 | $6.65 | +3.10% | $6.46 | $6.71 | $6.40 | 264.40K |
| 2026-06-30 | $6.45 | -6.93% | $6.90 | $6.91 | $6.39 | 300.00K |
| 2026-06-29 | $6.93 | -0.14% | $6.94 | $7.08 | $6.91 | 156.00K |
| 2026-06-26 | $6.94 | +2.36% | $6.79 | $6.98 | $6.74 | 631.60K |
| 2026-06-25 | $6.78 | +0.30% | $6.76 | $6.92 | $6.76 | 178.30K |
| 2026-06-24 | $6.76 | +3.36% | $6.54 | $6.84 | $6.54 | 211.30K |
| 2026-06-23 | $6.54 | +1.71% | $6.40 | $6.55 | $6.38 | 229.70K |
| 2026-06-22 | $6.43 | +0.31% | $6.40 | $6.59 | $6.27 | 260.50K |
| 2026-06-18 | $6.41 | +0.63% | $6.42 | $6.47 | $6.33 | 353.00K |
| 2026-06-17 | $6.37 | -0.62% | $6.38 | $6.59 | $6.36 | 238.40K |
| 2026-06-16 | $6.41 | -0.77% | $6.48 | $6.48 | $6.29 | 259.30K |
| 2026-06-15 | $6.46 | +0.94% | $6.45 | $6.51 | $6.42 | 173.10K |
| 2026-06-12 | $6.40 | +1.59% | $6.33 | $6.41 | $6.27 | 148.40K |
| 2026-06-11 | $6.30 | -4.40% | $6.60 | $6.65 | $6.27 | 308.40K |
| 2026-06-10 | $6.59 | +3.78% | $6.35 | $6.63 | $6.33 | 322.00K |
| 2026-06-09 | $6.35 | +4.79% | $6.12 | $6.44 | $6.12 | 529.60K |
| 2026-06-08 | $6.06 | -5.46% | $6.50 | $6.50 | $6.06 | 313.10K |
| 2026-06-05 | $6.41 | +1.58% | $6.35 | $6.57 | $6.35 | 467.00K |
| 2026-06-04 | $6.31 | +5.52% | $6.02 | $6.49 | $6.02 | 464.50K |
| 2026-06-03 | $5.98 | -1.81% | $6.11 | $6.25 | $5.88 | 438.30K |
| 2026-06-02 | $6.09 | 0.00% | $6.05 | $6.15 | $6.01 | 542.20K |
| 2026-06-01 | $6.09 | -6.16% | $6.43 | $6.49 | $6.06 | 609.70K |
| 2026-05-29 | $6.49 | -0.76% | $6.55 | $6.64 | $6.41 | 351.20K |
| 2026-05-28 | $6.54 | -0.61% | $6.67 | $6.67 | $6.50 | 215.70K |
| 2026-05-27 | $6.58 | 0.00% | $6.62 | $6.72 | $6.45 | 437.30K |