Inogen, Inc - Common Stock (INGN)
5.8150
-0.9550 (-14.11%)
NASDAQ · Last Trade: Nov 6th, 1:18 PM EST
Historical Prices For Inogen, Inc - Common Stock (INGN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/05/2026 | 7.28 | 7.33 | 6.67 | 6.77 | 298,928 | 6.77 |
| 11/04/2026 | 7.13 | 7.44 | 7.13 | 7.22 | 289,498 | 7.22 |
| 11/03/2026 | 6.90 | 7.04 | 6.74 | 7.02 | 201,830 | 7.02 |
| 11/02/2026 | 6.94 | 7.21 | 6.86 | 6.87 | 339,497 | 6.87 |
| 10/30/2026 | 7.30 | 7.30 | 6.69 | 6.86 | 201,194 | 6.86 |
| 10/29/2026 | 7.34 | 7.37 | 7.24 | 7.26 | 257,601 | 7.26 |
| 10/28/2026 | 7.13 | 7.30 | 7.13 | 7.25 | 281,211 | 7.25 |
| 10/27/2026 | 7.08 | 7.21 | 7.05 | 7.13 | 199,610 | 7.13 |
| 10/26/2026 | 7.00 | 7.09 | 6.94 | 7.08 | 191,799 | 7.08 |
| 10/23/2026 | 7.02 | 7.16 | 6.98 | 7.10 | 239,254 | 7.10 |
| 10/22/2026 | 6.67 | 7.15 | 6.67 | 7.04 | 514,176 | 7.04 |
| 10/21/2026 | 6.65 | 6.79 | 6.56 | 6.67 | 185,902 | 6.67 |
| 10/20/2026 | 6.55 | 6.71 | 6.50 | 6.69 | 229,024 | 6.69 |
| 10/19/2026 | 6.25 | 6.59 | 6.25 | 6.55 | 235,192 | 6.55 |
| 10/16/2026 | 6.30 | 6.38 | 6.22 | 6.25 | 193,862 | 6.25 |
| 10/15/2026 | 6.28 | 6.37 | 6.20 | 6.29 | 161,059 | 6.29 |
| 10/14/2026 | 6.26 | 6.32 | 6.05 | 6.13 | 348,938 | 6.13 |
| 10/13/2026 | 6.44 | 6.50 | 6.32 | 6.34 | 293,056 | 6.34 |
| 10/12/2026 | 6.17 | 6.45 | 6.16 | 6.42 | 236,922 | 6.42 |
| 10/09/2026 | 5.93 | 6.28 | 5.93 | 6.18 | 243,903 | 6.18 |
| 10/08/2026 | 5.79 | 5.94 | 5.74 | 5.94 | 454,409 | 5.94 |
| 10/07/2026 | 5.71 | 5.88 | 5.71 | 5.82 | 218,288 | 5.82 |
| 10/06/2026 | 5.94 | 5.98 | 5.76 | 5.77 | 352,892 | 5.77 |
| 10/05/2026 | 5.95 | 6.12 | 5.84 | 5.94 | 348,971 | 5.94 |
| 10/02/2026 | 6.05 | 6.05 | 5.82 | 5.97 | 426,818 | 5.97 |
| 10/01/2026 | 5.54 | 6.16 | 5.54 | 5.98 | 1,105,210 | 5.98 |
| 9/30/2026 | 5.39 | 5.39 | 5.26 | 5.27 | 264,713 | 5.27 |
| 9/29/2026 | 5.44 | 5.45 | 5.32 | 5.37 | 231,990 | 5.37 |
| 9/28/2026 | 5.36 | 5.50 | 5.33 | 5.44 | 301,882 | 5.44 |
| 9/25/2026 | 5.25 | 5.39 | 5.20 | 5.36 | 615,380 | 5.36 |
| 9/24/2026 | 5.10 | 5.29 | 5.05 | 5.23 | 433,626 | 5.23 |
| 9/23/2026 | 5.22 | 5.29 | 5.04 | 5.09 | 530,331 | 5.09 |
| 9/22/2026 | 5.15 | 5.29 | 5.11 | 5.23 | 437,886 | 5.23 |
| 9/21/2026 | 5.18 | 5.18 | 5.08 | 5.10 | 350,215 | 5.10 |
| 9/18/2026 | 5.10 | 5.18 | 5.09 | 5.14 | 438,994 | 5.14 |
| 9/17/2026 | 5.17 | 5.21 | 5.05 | 5.13 | 442,723 | 5.13 |
| 9/16/2026 | 5.19 | 5.27 | 5.09 | 5.13 | 442,127 | 5.13 |
| 9/15/2026 | 5.23 | 5.26 | 5.16 | 5.20 | 390,897 | 5.20 |
| 9/14/2026 | 5.30 | 5.42 | 5.23 | 5.23 | 311,006 | 5.23 |
| 9/11/2026 | 5.22 | 5.35 | 5.18 | 5.31 | 248,978 | 5.31 |
| 9/10/2026 | 5.23 | 5.26 | 5.16 | 5.18 | 243,425 | 5.18 |
| 9/09/2026 | 5.19 | 5.30 | 5.18 | 5.27 | 203,758 | 5.27 |
| 9/08/2026 | 5.48 | 5.54 | 5.20 | 5.23 | 316,464 | 5.23 |
| 9/04/2026 | 5.40 | 5.47 | 5.37 | 5.42 | 216,626 | 5.42 |
| 9/03/2026 | 5.41 | 5.50 | 5.29 | 5.45 | 272,903 | 5.45 |
| 9/02/2026 | 5.34 | 5.47 | 5.34 | 5.39 | 249,479 | 5.39 |
| 9/01/2026 | 5.35 | 5.45 | 5.32 | 5.33 | 247,036 | 5.33 |
| 8/31/2026 | 5.46 | 5.49 | 5.33 | 5.37 | 306,551 | 5.37 |
| 8/28/2026 | 5.53 | 5.66 | 5.46 | 5.50 | 200,198 | 5.50 |
| 8/27/2026 | 5.50 | 5.60 | 5.50 | 5.51 | 197,414 | 5.51 |
| 8/26/2026 | 5.51 | 5.58 | 5.45 | 5.56 | 230,852 | 5.56 |
| 8/25/2026 | 5.51 | 5.59 | 5.48 | 5.54 | 166,314 | 5.54 |
| 8/24/2026 | 5.62 | 5.66 | 5.50 | 5.50 | 333,491 | 5.50 |
| 8/21/2026 | 5.64 | 5.66 | 5.61 | 5.61 | 140,355 | 5.61 |
| 8/20/2026 | 5.65 | 5.71 | 5.59 | 5.60 | 207,308 | 5.60 |
| 8/19/2026 | 5.64 | 5.75 | 5.63 | 5.68 | 212,607 | 5.68 |
| 8/18/2026 | 5.70 | 5.75 | 5.57 | 5.60 | 242,608 | 5.60 |
| 8/17/2026 | 5.71 | 5.81 | 5.63 | 5.71 | 265,962 | 5.71 |
| 8/14/2026 | 5.80 | 5.82 | 5.72 | 5.75 | 204,694 | 5.75 |
| 8/13/2026 | 5.84 | 5.90 | 5.80 | 5.81 | 166,075 | 5.81 |
| 8/12/2026 | 5.90 | 5.90 | 5.80 | 5.81 | 249,684 | 5.81 |
| 8/11/2026 | 6.28 | 6.28 | 5.86 | 5.90 | 334,486 | 5.90 |
| 8/10/2026 | 6.05 | 6.29 | 5.95 | 6.02 | 280,360 | 6.02 |
| 8/07/2026 | 5.89 | 6.26 | 5.61 | 6.05 | 599,113 | 6.05 |
| 8/06/2026 | 6.61 | 6.71 | 6.45 | 6.49 | 283,293 | 6.49 |