India markets closed

Inogen, Inc. (INGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.77+0.33 (+0.42%)
At close: 4:00PM EDT
79.77 0.00 (0.00%)
After hours: 04:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Jul-202179.4080.3178.6179.7779.771,19,782
29-Jul-202177.2179.7176.6979.4479.441,06,000
28-Jul-202176.1377.3275.4576.8776.871,22,800
27-Jul-202172.8876.4872.8876.3376.331,85,600
26-Jul-202171.8773.0069.9672.8772.8791,600
23-Jul-202170.0571.8869.3771.7171.711,23,200
22-Jul-202169.4769.9568.3969.8369.8383,500
21-Jul-202169.1370.1468.2969.5569.5582,500
20-Jul-202166.7769.1766.1668.5268.5299,200
19-Jul-202165.6467.3365.2266.2666.2674,900
16-Jul-202167.1468.3166.5466.9466.9463,200
15-Jul-202166.6266.6265.2066.3666.3665,600
14-Jul-202169.3170.3166.4266.6366.631,00,400
13-Jul-202171.4071.4069.8770.2070.201,32,300
12-Jul-202169.8571.5768.6571.4271.421,82,400
09-Jul-202167.8569.7467.2869.6169.611,80,200
08-Jul-202165.9867.8865.3367.5567.5589,300
07-Jul-202164.7067.6964.4767.2467.242,05,500
06-Jul-202164.2564.8662.5964.6164.611,64,200
02-Jul-202166.0966.0963.4464.1464.141,05,700
01-Jul-202165.1966.2664.5365.8765.8789,000
30-Jun-202165.0865.4564.7265.1765.1778,300
29-Jun-202166.6167.0765.0765.4765.4773,500
28-Jun-202166.2267.9265.9466.3566.351,20,800
25-Jun-202167.6368.7366.1666.5066.504,23,000
24-Jun-202169.0569.5967.2867.7267.7274,200
23-Jun-202168.4269.5066.6868.7768.771,33,400
22-Jun-202166.9968.4864.1868.4268.4295,000
21-Jun-202167.0567.6166.0767.0167.011,22,800
18-Jun-202166.0967.5566.0966.9566.951,89,400
17-Jun-202166.5267.9265.2767.0267.0286,100
16-Jun-202165.6966.9965.0566.6166.611,03,800
15-Jun-202163.5365.6563.0665.6465.6482,000
14-Jun-202164.4764.5362.9263.5063.501,04,000
11-Jun-202162.6164.6862.6164.4764.471,04,500
10-Jun-202162.5363.2161.4862.4562.4554,300
09-Jun-202163.6363.6362.1162.3762.3768,300
08-Jun-202163.1464.6762.2263.2663.2686,000
07-Jun-202163.7265.3262.4062.7762.771,05,800
04-Jun-202162.2564.2561.6963.7263.722,46,200
03-Jun-202157.8559.8057.4259.4959.492,24,300
02-Jun-202160.5861.6158.0058.2658.265,22,800
01-Jun-202162.2062.2060.0160.3460.343,65,100
28-May-202162.9663.3761.6061.8161.8169,400
27-May-202164.2664.6362.4762.5762.571,19,700
26-May-202163.5164.3262.5764.0064.001,22,100
25-May-202163.2264.1763.1363.4663.4695,400
24-May-202163.5664.2062.7562.9762.9791,600
21-May-202165.3465.9963.0463.2363.231,15,400
20-May-202165.8866.0063.6864.7664.763,35,200
19-May-202163.8065.9562.9865.8365.831,42,800
18-May-202165.1865.9362.8864.5464.542,24,400
17-May-202165.1365.6464.5965.0765.071,21,100
14-May-202166.2966.6965.6466.0866.0896,700
13-May-202163.2266.1563.2265.8165.811,45,800
12-May-202165.9867.3262.9763.1863.181,33,000
11-May-202164.0066.9564.0066.7666.761,11,200
10-May-202166.0666.1764.6865.3565.351,23,100
07-May-202165.9267.8864.7966.6166.6191,000
06-May-202166.0366.7064.8666.0266.021,28,700
05-May-202169.0069.0063.9665.8365.831,49,200
04-May-202167.8767.8765.7967.0967.091,66,500
03-May-202165.7768.4164.8568.2268.221,72,500
30-Apr-202165.4266.0865.1865.3965.391,14,100
29-Apr-202166.9967.6065.0166.1966.191,72,900
28-Apr-202164.3066.9063.8666.6066.601,01,400
27-Apr-202164.1765.0363.6064.2864.2880,400
26-Apr-202163.7064.3763.3263.8363.8366,000
23-Apr-202164.6464.8763.6663.6663.6688,900
22-Apr-202163.0364.9762.3864.4564.451,13,600
21-Apr-202161.1863.1761.1863.0263.0294,700
20-Apr-202162.8563.0460.1561.0061.001,38,200
19-Apr-202165.8765.8762.4662.8262.821,93,200
16-Apr-202165.2566.6663.8665.7365.731,34,600
15-Apr-202163.0766.0762.0265.4565.452,29,400
14-Apr-202159.2963.2759.0462.7062.702,41,900
13-Apr-202155.9360.0255.5759.5059.502,11,100
12-Apr-202154.3555.9853.1355.7255.721,22,700
09-Apr-202152.5054.2752.1754.0354.031,34,800
08-Apr-202152.5252.5251.8052.5052.501,05,700
07-Apr-202152.1353.6951.8152.0352.031,84,600
06-Apr-202152.2753.1351.6552.1652.161,38,700
05-Apr-202153.1353.9851.5952.0952.0982,500
01-Apr-202152.6753.9451.4152.7952.791,48,500
31-Mar-202151.0052.7950.6152.5252.521,77,900
30-Mar-202149.3650.8149.0650.5950.591,20,200
29-Mar-202148.1550.1647.0649.7749.771,93,900
26-Mar-202148.0248.5746.8948.2848.281,12,300
25-Mar-202146.5248.1945.6347.8147.8182,100
24-Mar-202147.9448.9646.8946.8946.891,07,400
23-Mar-202148.8448.8446.7747.4447.441,74,200
22-Mar-202150.7651.4349.1649.3449.341,57,000
19-Mar-202150.3752.8449.4950.9250.922,71,000
18-Mar-202151.0652.7350.6450.7250.721,47,500
17-Mar-202151.3552.2950.5451.7551.751,38,900
16-Mar-202152.6152.8451.5851.9751.9789,700
15-Mar-202151.4152.9551.3352.7052.701,87,800
12-Mar-202151.5252.0950.5151.6251.621,87,000
11-Mar-202151.2051.9950.3751.3751.372,03,200
10-Mar-202149.5551.2249.5550.8050.801,16,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...