Inogen Inc. (INGN)
NASDAQ: INGN
· Real-Time Price · USD
7.51
-0.16 (-2.09%)
At close: Aug 15, 2025, 12:44 PM
INGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.54 | 7.71 | 7.35 | 7.67 | 7.67 | -0.39% | 267,149 |
| Aug 13, 2025 | 7.64 | 7.85 | 7.59 | 7.70 | 7.70 | 1.58% | 319,100 |
| Aug 12, 2025 | 7.07 | 7.76 | 7.00 | 7.58 | 7.58 | 7.67% | 428,143 |
| Aug 11, 2025 | 6.50 | 7.38 | 6.43 | 7.04 | 7.04 | 8.64% | 428,549 |
| Aug 8, 2025 | 6.00 | 6.84 | 5.99 | 6.48 | 6.48 | 10.39% | 651,610 |
| Aug 7, 2025 | 6.31 | 6.37 | 5.85 | 5.87 | 5.87 | -6.83% | 419,100 |
| Aug 6, 2025 | 6.33 | 6.40 | 6.20 | 6.30 | 6.30 | -0.47% | 281,100 |
| Aug 5, 2025 | 6.55 | 6.55 | 6.27 | 6.33 | 6.33 | -3.21% | 278,414 |
| Aug 4, 2025 | 6.24 | 6.57 | 6.23 | 6.54 | 6.54 | 5.31% | 224,000 |
| Aug 1, 2025 | 6.25 | 6.40 | 6.03 | 6.21 | 6.21 | -1.58% | 445,000 |
| Jul 31, 2025 | 6.49 | 6.59 | 6.29 | 6.31 | 6.31 | -3.66% | 318,802 |
| Jul 30, 2025 | 6.62 | 6.77 | 6.48 | 6.55 | 6.55 | -0.76% | 198,542 |
| Jul 29, 2025 | 6.81 | 6.81 | 6.50 | 6.60 | 6.60 | -2.80% | 193,421 |
| Jul 28, 2025 | 6.81 | 6.93 | 6.73 | 6.79 | 6.79 | -0.15% | 150,500 |
| Jul 25, 2025 | 6.81 | 6.87 | 6.69 | 6.80 | 6.80 | 0.00% | 141,800 |
| Jul 24, 2025 | 6.69 | 6.87 | 6.56 | 6.80 | 6.80 | 1.04% | 216,000 |
| Jul 23, 2025 | 6.37 | 6.76 | 6.32 | 6.73 | 6.73 | 6.15% | 268,400 |
| Jul 22, 2025 | 6.27 | 6.44 | 6.27 | 6.34 | 6.34 | 0.79% | 141,600 |
| Jul 21, 2025 | 6.35 | 6.48 | 6.28 | 6.29 | 6.29 | -0.94% | 152,503 |
| Jul 18, 2025 | 6.70 | 6.73 | 6.35 | 6.35 | 6.35 | -4.94% | 175,607 |