Inogen Inc. (INGN)
NASDAQ: INGN
· Real-Time Price · USD
8.46
0.03 (0.36%)
At close: Sep 25, 2025, 3:59 PM
8.46
0.00%
After-hours: Sep 25, 2025, 04:33 PM EDT
INGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 8.33 | 8.52 | 8.33 | 8.43 | 8.43 | 1.08% | 174,164 |
| Sep 23, 2025 | 8.69 | 8.74 | 8.33 | 8.34 | 8.34 | -3.70% | 155,100 |
| Sep 22, 2025 | 8.59 | 8.76 | 8.49 | 8.66 | 8.66 | 0.00% | 169,420 |
| Sep 19, 2025 | 8.86 | 8.86 | 8.45 | 8.66 | 8.66 | -1.48% | 351,533 |
| Sep 18, 2025 | 8.41 | 8.82 | 8.36 | 8.79 | 8.79 | 5.65% | 316,400 |
| Sep 17, 2025 | 8.50 | 8.67 | 8.29 | 8.32 | 8.32 | -2.12% | 192,900 |
| Sep 16, 2025 | 8.55 | 8.65 | 8.40 | 8.50 | 8.50 | -0.70% | 140,500 |
| Sep 15, 2025 | 8.58 | 8.70 | 8.50 | 8.56 | 8.56 | 0.23% | 134,515 |
| Sep 12, 2025 | 8.56 | 8.65 | 8.39 | 8.54 | 8.54 | -0.23% | 206,842 |
| Sep 11, 2025 | 8.33 | 8.64 | 8.33 | 8.56 | 8.56 | 2.88% | 178,800 |
| Sep 10, 2025 | 8.53 | 8.65 | 8.21 | 8.32 | 8.32 | -2.46% | 172,729 |
| Sep 9, 2025 | 8.47 | 8.63 | 8.37 | 8.53 | 8.53 | 0.95% | 238,400 |
| Sep 8, 2025 | 8.16 | 8.46 | 8.00 | 8.45 | 8.45 | 4.19% | 221,083 |
| Sep 5, 2025 | 8.11 | 8.39 | 8.10 | 8.11 | 8.11 | -0.12% | 251,200 |
| Sep 4, 2025 | 7.89 | 8.34 | 7.87 | 8.12 | 8.12 | 3.05% | 272,200 |
| Sep 3, 2025 | 8.15 | 8.16 | 7.72 | 7.88 | 7.88 | -2.72% | 219,200 |
| Sep 2, 2025 | 7.86 | 8.18 | 7.77 | 8.10 | 8.10 | 1.38% | 215,387 |
| Aug 29, 2025 | 8.01 | 8.04 | 7.81 | 7.99 | 7.99 | 0.38% | 167,400 |
| Aug 28, 2025 | 7.95 | 7.99 | 7.82 | 7.96 | 7.96 | 0.38% | 114,243 |
| Aug 27, 2025 | 7.96 | 8.18 | 7.87 | 7.93 | 7.93 | -0.75% | 177,800 |