Dark

INGN
Inogen Inc
stock NASDAQ

At Close

Sep 29, 2026 3:59:59 PM EDT

5.36USD-1.471%(-0.08)231,989

4.67Bid 6.17Ask 1.50Spread

Pre-market

Sep 29, 2026 8:27:30 AM EDT

5.29USD-2.717%(-0.15)121

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	5.3600	5.4100	5.3200	5.3600	-1.471%	231,989	0.000%
2026-09-28	5.3600	5.5000	5.3300	5.4400	+1.493%	301,883	-1.471%
2026-09-25	5.2500	5.3950	5.2000	5.3600	+2.486%	615,380	0.000%
2026-09-24	5.1000	5.2900	5.0500	5.2300	+2.750%	433,638	+2.486%
2026-09-23	5.2200	5.2900	5.0450	5.0900	-2.677%	530,332	+5.305%
2026-09-22	5.1400	5.2950	5.1050	5.2300	+2.549%	439,408	+2.486%
2026-09-21	5.1800	5.1800	5.0750	5.1000	-0.778%	350,217	+5.098%
2026-09-18	5.1000	5.1800	5.0900	5.1400	+0.195%	438,994	+4.280%
2026-09-17	5.1700	5.2050	5.0550	5.1300	0.000%	442,724	+4.483%
2026-09-16	5.1900	5.2700	5.0950	5.1300	-1.346%	442,136	+4.483%
2026-09-15	5.2300	5.2600	5.1600	5.2000	-0.574%	390,898	+3.077%
2026-09-14	5.3000	5.4200	5.2300	5.2300	-1.507%	311,009	+2.486%
2026-09-11	5.2200	5.3500	5.1850	5.3100	+2.510%	248,978	+0.942%
2026-09-10	5.2300	5.2577	5.1550	5.1800	-1.708%	243,426	+3.475%
2026-09-09	5.1900	5.3000	5.1801	5.2700	+0.765%	203,759	+1.708%
2026-09-08	5.4800	5.5400	5.2000	5.2300	-3.506%	316,466	+2.486%
2026-09-04	5.4000	5.4700	5.3700	5.4200	-0.550%	216,625	-1.107%
2026-09-03	5.4100	5.5000	5.2933	5.4500	+1.113%	272,905	-1.651%
2026-09-02	5.3400	5.4700	5.3400	5.3900	+1.126%	249,481	-0.557%
2026-09-01	5.3500	5.4500	5.3200	5.3300	-0.745%	247,037	+0.563%
2026-08-31	5.4600	5.4900	5.3300	5.3700	-2.364%	306,551	-0.186%
2026-08-28	5.5300	5.6600	5.4600	5.5000	-0.181%	200,198	-2.545%
2026-08-27	5.5000	5.6000	5.5000	5.5100	-0.899%	197,514	-2.722%
2026-08-26	5.5100	5.5850	5.4533	5.5600	+0.361%	230,852	-3.597%
2026-08-25	5.5100	5.5900	5.4800	5.5400	+0.727%	166,315	-3.249%
2026-08-24	5.6200	5.6600	5.5000	5.5000	-1.961%	333,492	-2.545%
2026-08-21	5.6400	5.6600	5.6050	5.6100	+0.179%	140,354	-4.456%
2026-08-20	5.6500	5.7056	5.5900	5.6000	-1.408%	207,308	-4.286%
2026-08-19	5.6400	5.7500	5.6300	5.6800	+1.429%	212,616	-5.634%
2026-08-18	5.7000	5.7550	5.5700	5.6000	-1.926%	242,829	-4.286%
2026-08-17	5.7100	5.8100	5.6300	5.7100	-0.696%	265,962	-6.130%
2026-08-14	5.8000	5.8200	5.7200	5.7500	-1.033%	204,694	-6.783%
2026-08-13	5.8400	5.9000	5.8000	5.8100	0.000%	166,076	-7.745%
2026-08-12	5.9000	5.9000	5.8000	5.8100	-1.525%	239,489	-7.745%
2026-08-11	6.2780	6.2780	5.8600	5.9000	-1.993%	334,486	-9.153%
2026-08-10	6.0500	6.2900	5.9502	6.0200	-0.496%	280,359	-10.963%
2026-08-07	5.8950	6.2600	5.6131	6.0500	-6.780%	599,111	-11.405%
2026-08-06	6.6100	6.7150	6.4500	6.4900	-1.067%	283,309	-17.411%
2026-08-05	6.9300	6.9300	6.4900	6.5600	-5.202%	288,962	-18.293%
2026-08-04	6.7000	6.9300	6.6900	6.9200	+3.130%	308,141	-22.543%
2026-08-03	6.5000	6.8700	6.5000	6.7100	+4.031%	264,237	-20.119%
2026-07-31	6.4000	6.4600	6.1200	6.4500	+0.467%	282,532	-16.899%
2026-07-30	6.3900	6.5100	6.3899	6.4200	-0.156%	124,816	-16.511%
2026-07-29	6.3800	6.5100	6.3800	6.4300	+0.156%	148,839	-16.641%
2026-07-28	6.3300	6.5477	6.3300	6.4200	+1.743%	134,888	-16.511%
2026-07-27	6.2400	6.4500	6.2400	6.3100	+2.602%	191,645	-15.055%
2026-07-24	6.3800	6.4385	6.1300	6.1500	-2.690%	233,398	-12.846%
2026-07-23	6.4000	6.5400	6.3150	6.3200	-2.919%	308,604	-15.190%
2026-07-22	6.5000	6.5500	6.3150	6.5100	+1.244%	216,345	-17.665%
2026-07-21	6.3600	6.6089	6.3300	6.4300	+0.469%	146,278	-16.641%
2026-07-20	6.5400	6.5600	6.2400	6.4000	-2.588%	266,826	-16.250%
2026-07-17	6.6000	6.6600	6.5350	6.5700	-1.351%	134,899	-18.417%
2026-07-16	6.4400	6.6900	6.4400	6.6600	+3.900%	247,502	-19.520%
2026-07-15	6.3100	6.4800	6.2700	6.4100	+1.264%	223,625	-16.381%
2026-07-14	6.5400	6.5500	6.2500	6.3300	-3.211%	219,929	-15.324%
2026-07-13	6.5200	6.8000	6.5075	6.5400	0.000%	272,341	-18.043%
2026-07-10	6.5000	6.5700	6.4000	6.5400	+0.153%	155,453	-18.043%
2026-07-09	6.4500	6.5500	6.3900	6.5300	+0.616%	123,385	-17.917%
2026-07-08	6.4800	6.5300	6.2900	6.4900	-0.765%	231,710	-17.411%
2026-07-07	6.6700	6.7800	6.5100	6.5400	-1.949%	166,529	-18.043%
2026-07-06	6.5800	6.7400	6.5400	6.6700	+1.061%	157,740	-19.640%
2026-07-02	6.6300	6.8000	6.4250	6.6000	-0.752%	217,412	-18.788%
2026-07-01	6.4600	6.7100	6.4000	6.6500	+3.101%	264,177	-19.398%
2026-06-30	6.9000	6.9100	6.3900	6.4500	-6.926%	300,204	-16.899%
2026-06-29	6.9400	7.0800	6.9100	6.9300	-0.144%	156,044	-22.655%
2026-06-26	6.7900	6.9800	6.7400	6.9400	+2.360%	631,619	-22.767%
2026-06-25	6.7600	6.9200	6.7600	6.7800	+0.296%	178,315	-20.944%
2026-06-24	6.5400	6.8400	6.5400	6.7600	+3.364%	211,314	-20.710%
2026-06-23	6.4000	6.5500	6.3800	6.5400	+1.711%	229,707	-18.043%
2026-06-22	6.4000	6.5900	6.2700	6.4300	+0.312%	260,534	-16.641%
2026-06-18	6.4200	6.4700	6.3300	6.4100	+0.628%	352,965	-16.381%
2026-06-17	6.3800	6.5850	6.3600	6.3700	-0.624%	238,351	-15.856%
2026-06-16	6.4800	6.4800	6.2900	6.4100	-0.774%	259,298	-16.381%
2026-06-15	6.4500	6.5150	6.4200	6.4600	+0.937%	173,249	-17.028%
2026-06-12	6.3300	6.4150	6.2700	6.4000	+1.587%	148,375	-16.250%
2026-06-11	6.6000	6.6500	6.2700	6.3000	-4.401%	308,401	-14.921%
2026-06-10	6.3500	6.6300	6.3300	6.5900	+3.780%	322,094	-18.665%
2026-06-09	6.1200	6.4400	6.1200	6.3500	+4.785%	529,623	-15.591%
2026-06-08	6.5000	6.5000	6.0600	6.0600	-5.460%	313,128	-11.551%
2026-06-05	6.3500	6.5750	6.3500	6.4100	+1.585%	466,983	-16.381%
2026-06-04	6.0200	6.4900	6.0200	6.3100	+5.518%	464,526	-15.055%
2026-06-03	6.1100	6.2500	5.8750	5.9800	-1.806%	438,332	-10.368%
2026-06-02	6.0500	6.1500	6.0100	6.0900	0.000%	542,154	-11.987%
2026-06-01	6.4300	6.4900	6.0600	6.0900	-6.163%	609,680	-11.987%
2026-05-29	6.5500	6.6400	6.4050	6.4900	-0.765%	351,211	-17.411%
2026-05-28	6.6700	6.6700	6.5000	6.5400	-0.608%	215,730	-18.043%
2026-05-27	6.6200	6.7200	6.4500	6.5800	0.000%	437,289	-18.541%
2026-05-26	6.4100	6.6600	6.3650	6.5800	+2.813%	311,459	-18.541%
2026-05-22	6.4500	6.5050	6.3400	6.4000	-0.156%	217,355	-16.250%
2026-05-21	6.3300	6.4350	6.1700	6.4100	+1.104%	365,948	-16.381%
2026-05-20	6.4300	6.4400	6.2400	6.3400	-1.705%	456,948	-15.457%
2026-05-19	6.2500	6.4650	6.1900	6.4500	+2.381%	397,135	-16.899%
2026-05-18	6.3600	6.5375	6.2800	6.3000	-1.254%	326,079	-14.921%
2026-05-15	6.7100	6.7100	6.3000	6.3800	-6.176%	293,362	-15.987%
2026-05-14	6.8300	7.0600	6.7000	6.8000	-0.147%	252,800	-21.176%
2026-05-13	6.6400	6.9200	6.5700	6.8100	+1.946%	292,366	-21.292%
2026-05-12	6.6600	6.8500	6.4500	6.6800	+0.906%	474,477	-19.760%
2026-05-11	6.9500	6.9500	6.3700	6.6200	-5.698%	815,610	-19.033%
2026-05-08	7.1700	7.4300	6.5970	7.0200	-2.364%	819,869	-23.647%
2026-05-07	7.1300	7.4250	7.0921	7.1900	+1.125%	448,696	-25.452%
2026-05-06	7.0900	7.1650	6.9000	7.1100	+0.851%	268,731	-24.613%
2026-05-05	6.9700	7.1600	6.8900	7.0500	+1.148%	249,699	-23.972%
2026-05-04	6.9300	7.0250	6.7550	6.9700	-0.143%	197,626	-23.099%
2026-05-01	7.1100	7.1200	6.9400	6.9800	-1.828%	175,578	-23.209%
2026-04-30	6.9700	7.1400	6.8460	7.1100	+1.571%	217,066	-24.613%
2026-04-29	7.3500	7.3500	6.8400	7.0000	-4.762%	406,471	-23.429%
2026-04-28	7.2400	7.6700	7.2400	7.3500	+1.379%	558,658	-27.075%
2026-04-27	7.0500	7.3200	7.0500	7.2500	+2.837%	254,185	-26.069%
2026-04-24	6.9500	7.1300	6.9500	7.0500	+0.858%	261,125	-23.972%
2026-04-23	7.1700	7.3800	6.7320	6.9900	-2.238%	201,150	-23.319%
2026-04-22	6.9900	7.1700	6.9900	7.1500	+2.730%	265,643	-25.035%
2026-04-21	6.9500	7.0700	6.7700	6.9600	+0.144%	272,039	-22.989%
2026-04-20	6.7000	7.1000	6.7000	6.9500	+1.906%	231,496	-22.878%
2026-04-17	6.6400	6.9200	6.6193	6.8200	+3.490%	276,345	-21.408%
2026-04-16	6.2100	6.6000	6.1250	6.5900	+6.290%	553,711	-18.665%
2026-04-15	6.3300	6.4750	6.1800	6.2000	-2.208%	197,083	-13.548%
2026-04-14	6.4900	6.6350	6.3200	6.3400	-1.705%	210,573	-15.457%
2026-04-13	6.3300	6.5500	6.3200	6.4500	+1.896%	610,833	-16.899%
2026-04-10	6.7000	6.7600	6.2850	6.3300	-4.955%	313,571	-15.324%
2026-04-09	6.6400	6.6837	6.3300	6.6600	-0.150%	274,694	-19.520%
2026-04-08	6.9300	7.0000	6.6600	6.6700	-1.912%	191,156	-19.640%
2026-04-07	6.5000	6.8100	6.3550	6.8000	+6.918%	622,598	-21.176%
2026-04-06	6.1800	6.5000	6.1550	6.3600	+2.415%	258,215	-15.723%
2026-04-02	6.1800	6.3400	6.0500	6.2100	-0.957%	133,666	-13.688%
2026-04-01	6.2300	6.3800	6.2300	6.2700	+1.456%	153,299	-14.514%
2026-03-31	6.1100	6.2600	5.8550	6.1800	+1.146%	248,534	-13.269%
2026-03-30	6.2000	6.3300	6.0400	6.1100	-1.292%	189,535	-12.275%
2026-03-27	6.4600	6.6100	6.1850	6.1900	-4.769%	169,003	-13.409%
2026-03-26	6.3600	6.6600	6.3600	6.5000	+1.246%	181,239	-17.538%
2026-03-25	6.3800	6.4750	6.2950	6.4200	+1.582%	135,168	-16.511%
2026-03-24	6.3800	6.4100	6.2000	6.3200	-2.016%	196,186	-15.190%
2026-03-23	6.1900	6.5299	6.0601	6.4500	+5.738%	291,479	-16.899%
2026-03-20	6.1700	6.1700	6.0200	6.1000	-0.974%	290,562	-12.131%
2026-03-19	6.0900	6.2100	6.0900	6.1600	+0.489%	147,072	-12.987%
2026-03-18	6.1400	6.2200	6.0700	6.1300	-1.129%	180,613	-12.561%
2026-03-17	6.1400	6.3600	6.1400	6.2000	+1.142%	238,161	-13.548%
2026-03-16	6.0600	6.2700	6.0200	6.1300	+1.155%	203,670	-12.561%
2026-03-13	6.1100	6.2000	6.0000	6.0600	-0.656%	179,536	-11.551%
2026-03-12	6.1400	6.2299	6.0700	6.1000	-2.087%	239,825	-12.131%
2026-03-11	6.1900	6.3700	6.1500	6.2300	+0.161%	194,439	-13.965%
2026-03-10	6.3400	6.4000	6.1200	6.2200	-2.201%	209,339	-13.826%
2026-03-09	6.3700	6.4500	6.1400	6.3600	-1.700%	280,472	-15.723%
2026-03-06	6.4100	6.7200	6.3900	6.4700	-1.221%	338,130	-17.156%
2026-03-05	6.2800	6.6100	6.2500	6.5500	+3.803%	732,446	-18.168%
2026-03-04	6.3000	6.4500	6.2175	6.3100	+1.610%	300,815	-15.055%
2026-03-03	6.0200	6.3350	6.0200	6.2100	+0.485%	420,129	-13.688%
2026-03-02	5.9900	6.2200	5.8900	6.1800	+1.311%	378,661	-13.269%
2026-02-27	6.3900	6.4600	5.9850	6.1000	-5.280%	402,131	-12.131%
2026-02-26	6.0000	6.4600	5.8400	6.4400	+7.155%	475,609	-16.770%
2026-02-25	5.4700	6.2100	5.3401	6.0100	+2.911%	1,078,214	-10.815%
2026-02-24	5.6800	5.9500	5.6400	5.8400	+2.817%	1,060,609	-8.219%
2026-02-23	5.7700	5.8000	5.6000	5.6800	-1.900%	181,955	-5.634%
2026-02-20	5.8000	5.9000	5.7399	5.7900	-0.686%	175,999	-7.427%
2026-02-19	5.8400	5.8650	5.7201	5.8300	0.000%	218,896	-8.062%
2026-02-18	5.7100	5.8400	5.7000	5.8300	+2.460%	165,226	-8.062%
2026-02-17	5.7600	5.8200	5.6750	5.6900	-1.215%	140,054	-5.800%
2026-02-13	5.8100	6.0015	5.6800	5.7600	-0.518%	220,737	-6.944%
2026-02-12	6.2300	6.2600	5.7800	5.7900	-5.546%	298,130	-7.427%
2026-02-11	5.7800	6.1600	5.5300	6.1300	+6.609%	618,573	-12.561%
2026-02-10	5.6000	5.9000	5.5500	5.7500	+2.862%	293,345	-6.783%
2026-02-09	5.6300	5.7500	5.4800	5.5900	-1.237%	214,050	-4.114%
2026-02-06	5.7100	5.7750	5.6200	5.6600	0.000%	337,317	-5.300%
2026-02-05	5.7900	5.8300	5.6200	5.6600	-3.082%	266,125	-5.300%
2026-02-04	5.9200	6.0045	5.8000	5.8400	-1.849%	172,731	-8.219%
2026-02-03	5.9900	6.1100	5.8800	5.9500	-0.833%	114,996	-9.916%
2026-02-02	5.8900	6.0699	5.8000	6.0000	+1.695%	150,125	-10.667%
2026-01-30	5.8000	5.9200	5.6900	5.9000	+1.375%	244,819	-9.153%
2026-01-29	5.8600	5.9399	5.8100	5.8200	-0.683%	207,466	-7.904%
2026-01-28	5.9100	5.9100	5.7900	5.8600	-0.509%	216,642	-8.532%
2026-01-27	5.9800	5.9800	5.8299	5.8900	-1.997%	224,551	-8.998%
2026-01-26	6.0600	6.2200	6.0000	6.0100	-0.332%	224,646	-10.815%
2026-01-23	6.2300	6.2350	6.0300	6.0300	-3.055%	257,930	-11.111%
2026-01-22	6.3600	6.4700	6.2150	6.2200	-2.201%	198,821	-13.826%
2026-01-21	6.2400	6.4250	6.1400	6.3600	+2.415%	208,051	-15.723%
2026-01-20	6.1300	6.2500	6.1100	6.2100	-0.640%	156,262	-13.688%
2026-01-16	6.4200	6.4300	6.2300	6.2500	-3.101%	161,542	-14.240%
2026-01-15	6.5000	6.5100	6.3550	6.4500	-0.769%	128,647	-16.899%
2026-01-14	6.2000	6.5400	6.2000	6.5000	+4.502%	254,496	-17.538%
2026-01-13	6.2300	6.4474	6.2000	6.2200	+0.161%	274,452	-13.826%
2026-01-12	6.6600	6.7500	6.0000	6.2100	-11.664%	613,047	-13.688%
2026-01-09	7.2300	7.3950	6.9900	7.0300	-2.632%	122,649	-23.755%
2026-01-08	7.2600	7.4127	7.1600	7.2200	-1.366%	113,141	-25.762%
2026-01-07	7.0700	7.4600	7.0500	7.3200	+7.806%	332,405	-26.776%
2026-01-06	6.6300	6.8000	6.6000	6.7900	+2.105%	127,431	-21.060%
2026-01-05	6.6300	6.7800	6.5900	6.6500	+0.302%	156,336	-19.398%
2026-01-02	6.7300	6.7450	6.5300	6.6300	-1.339%	171,822	-19.155%
2025-12-31	6.7100	6.8100	6.6700	6.7200	0.000%	117,936	-20.238%
2025-12-30	6.7100	6.7500	6.6500	6.7200	+0.149%	150,366	-20.238%
2025-12-29	6.7800	6.7900	6.6302	6.7100	-1.324%	113,777	-20.119%
2025-12-26	6.6900	6.8100	6.6600	6.8000	+1.949%	148,072	-21.176%
2025-12-24	6.6800	6.7000	6.6400	6.6700	-0.150%	39,544	-19.640%
2025-12-23	6.7000	6.7650	6.6200	6.6800	-1.037%	99,792	-19.760%
2025-12-22	6.6800	6.8200	6.6250	6.7500	+0.596%	177,014	-20.593%
2025-12-19	6.8100	6.8500	6.6800	6.7100	-1.757%	179,201	-20.119%
2025-12-18	6.8800	7.0100	6.8200	6.8300	+0.147%	133,539	-21.523%
2025-12-17	6.7900	6.9700	6.7400	6.8200	+0.147%	135,195	-21.408%
2025-12-16	6.7600	6.8800	6.7600	6.8100	-0.293%	163,293	-21.292%
2025-12-15	7.0600	7.0600	6.7300	6.8300	-3.258%	422,558	-21.523%
2025-12-12	7.0000	7.1150	6.9800	7.0600	+0.570%	118,343	-24.079%
2025-12-11	6.9200	7.0600	6.8000	7.0200	+1.592%	110,779	-23.647%
2025-12-10	6.7000	6.9500	6.6900	6.9100	+2.827%	145,831	-22.431%
2025-12-09	6.6700	6.7600	6.6400	6.7200	+0.750%	122,286	-20.238%
2025-12-08	6.9800	6.9800	6.6700	6.6700	-3.890%	171,117	-19.640%
2025-12-05	7.0100	7.0400	6.9000	6.9400	-0.715%	125,505	-22.767%
2025-12-04	6.8900	7.0000	6.8100	6.9900	+1.158%	182,001	-23.319%
2025-12-03	6.7900	6.9300	6.7000	6.9100	+2.522%	175,696	-22.431%
2025-12-02	6.9800	7.1200	6.7200	6.7400	-3.022%	176,098	-20.475%
2025-12-01	7.0700	7.1200	6.9100	6.9500	-1.836%	156,273	-22.878%
2025-11-28	7.1300	7.2300	7.0100	7.0800	-0.562%	70,209	-24.294%
2025-11-26	7.0600	7.1550	6.9200	7.1200	+0.423%	120,194	-24.719%
2025-11-25	7.1000	7.2000	6.9500	7.0900	+0.141%	123,320	-24.401%
2025-11-24	6.8800	7.1350	6.7700	7.0800	+2.907%	208,211	-24.294%
2025-11-21	6.5900	6.9900	6.5800	6.8800	+4.401%	269,473	-22.093%
2025-11-20	6.8100	6.9000	6.5557	6.5900	-1.495%	283,622	-18.665%
2025-11-19	6.8300	6.8800	6.6600	6.6900	-2.336%	206,380	-19.880%
2025-11-18	6.6500	6.8700	6.5800	6.8500	+2.086%	206,060	-21.752%
2025-11-17	6.8500	7.0100	6.7000	6.7100	-2.754%	318,242	-20.119%
2025-11-14	6.8100	6.9300	6.7800	6.9000	+0.291%	147,637	-22.319%
2025-11-13	7.0500	7.1000	6.8500	6.8800	-2.962%	176,818	-22.093%
2025-11-12	7.0000	7.2000	7.0000	7.0900	+1.431%	160,177	-24.401%
2025-11-11	7.0800	7.1700	6.9600	6.9900	-0.427%	249,386	-23.319%
2025-11-10	7.0000	7.2500	6.9650	7.0200	+0.429%	201,102	-23.647%
2025-11-07	7.0700	7.1850	6.9500	6.9900	-0.569%	177,681	-23.319%
2025-11-06	7.3300	7.4700	7.0100	7.0300	-4.871%	400,263	-23.755%
2025-11-05	8.0200	8.1400	7.1501	7.3900	-8.313%	485,968	-27.470%
2025-11-04	8.1200	8.2900	8.0300	8.0600	-1.827%	132,553	-33.499%
2025-11-03	8.2000	8.2600	8.0200	8.2100	-0.364%	206,848	-34.714%
2025-10-31	8.1500	8.2900	8.1100	8.2400	+0.857%	90,237	-34.951%
2025-10-30	8.3400	8.5500	8.0600	8.1700	-2.854%	125,956	-34.394%
2025-10-29	8.5300	8.6900	8.3400	8.4100	-1.407%	161,904	-36.266%
2025-10-28	8.6200	8.6550	8.4300	8.5300	-1.501%	134,299	-37.163%
2025-10-27	8.7700	8.9383	8.5950	8.6600	-1.254%	119,591	-38.106%
2025-10-24	9.0300	9.0300	8.7200	8.7700	-2.011%	116,045	-38.883%
2025-10-23	8.8600	9.1000	8.7800	8.9500	+1.130%	177,317	-40.112%
2025-10-22	8.5000	9.1300	8.5000	8.8500	+4.240%	309,955	-39.435%
2025-10-21	8.5400	8.5700	8.4350	8.4900	-1.049%	159,816	-36.867%
2025-10-20	8.4600	8.5900	8.2400	8.5800	+2.509%	84,747	-37.529%
2025-10-17	8.4500	8.5450	8.3600	8.3700	-1.645%	158,790	-35.962%
2025-10-16	8.5600	8.7500	8.4700	8.5100	-0.117%	126,406	-37.015%
2025-10-15	8.4000	8.5400	8.2149	8.5200	+1.792%	115,090	-37.089%
2025-10-14	7.9200	8.3800	7.8214	8.3700	+4.104%	188,633	-35.962%
2025-10-13	8.2700	8.3200	7.9600	8.0400	-1.471%	163,182	-33.333%
2025-10-10	8.5000	8.5000	8.0950	8.1600	-4.000%	118,516	-34.314%
2025-10-09	8.6900	8.7000	8.4900	8.5000	-2.186%	116,683	-36.941%
2025-10-08	8.6200	8.7300	8.3827	8.6900	+1.164%	146,855	-38.320%
2025-10-07	8.4200	8.8400	8.2400	8.5900	+1.898%	165,668	-37.602%
2025-10-06	8.7500	8.7500	8.3600	8.4300	-2.543%	182,382	-36.418%
2025-10-03	8.6000	8.7750	8.5600	8.6500	+1.407%	118,935	-38.035%
2025-10-02	8.4300	8.5600	8.2200	8.5300	+1.306%	170,658	-37.163%
2025-10-01	8.1100	8.5700	8.1000	8.4200	+3.060%	211,807	-36.342%
2025-09-30	8.0900	8.3800	8.0550	8.1700	+0.740%	258,835	-34.394%
2025-09-29	8.2400	8.2400	8.0800	8.1100	-1.338%	207,058	-33.909%
2025-09-26	8.4600	8.4700	8.2200	8.2200	-2.837%	169,161	-34.793%
2025-09-25	8.3400	8.4700	8.1800	8.4600	+0.356%	184,056	-36.643%
2025-09-24	8.3300	8.5200	8.3300	8.4300	+1.079%	175,042	-36.418%
2025-09-23	8.6900	8.7350	8.3299	8.3400	-3.695%	155,053	-35.731%
2025-09-22	8.5900	8.7550	8.4950	8.6600	0.000%	169,420	-38.106%
2025-09-19	8.8600	8.8600	8.4500	8.6600	-1.479%	351,533	-38.106%
2025-09-18	8.4100	8.8200	8.3600	8.7900	+5.649%	316,361	-39.022%
2025-09-17	8.5000	8.6700	8.2900	8.3200	-2.118%	192,875	-35.577%
2025-09-16	8.5500	8.6550	8.4000	8.5000	-0.701%	140,456	-36.941%
2025-09-15	8.5800	8.7000	8.5000	8.5600	+0.234%	134,515	-37.383%
2025-09-12	8.5600	8.6500	8.3900	8.5400	-0.234%	206,842	-37.237%
2025-09-11	8.3300	8.6400	8.3300	8.5600	+2.885%	178,789	-37.383%
2025-09-10	8.5300	8.6500	8.2050	8.3200	-2.462%	172,729	-35.577%
2025-09-09	8.4700	8.6300	8.3700	8.5300	+0.947%	238,399	-37.163%
2025-09-08	8.1600	8.4600	8.0000	8.4500	+4.192%	221,083	-36.568%
2025-09-05	8.1100	8.3900	8.1000	8.1100	-0.123%	251,175	-33.909%
2025-09-04	7.8900	8.3400	7.8700	8.1200	+3.046%	272,159	-33.990%
2025-09-03	8.1500	8.1600	7.7200	7.8800	-2.716%	219,193	-31.980%
2025-09-02	7.8600	8.1800	7.7700	8.1000	+1.377%	215,387	-33.827%
2025-08-29	8.0100	8.0400	7.8050	7.9900	+0.377%	167,360	-32.916%
2025-08-28	7.9500	7.9900	7.8200	7.9600	+0.378%	114,243	-32.663%
2025-08-27	7.9600	8.1800	7.8700	7.9300	-0.751%	177,790	-32.409%
2025-08-26	7.7000	8.0700	7.6500	7.9900	+3.632%	208,535	-32.916%
2025-08-25	7.7100	7.7350	7.5600	7.7100	-0.516%	154,207	-30.480%
2025-08-22	7.6000	7.8800	7.5500	7.7500	+2.922%	203,437	-30.839%
2025-08-21	7.3500	7.6000	7.2900	7.5300	+2.171%	171,867	-28.818%
2025-08-20	7.4700	7.5099	7.3200	7.3700	-1.602%	132,947	-27.273%
2025-08-19	7.5400	7.7000	7.4300	7.4900	-0.795%	148,989	-28.438%
2025-08-18	7.4900	7.6741	7.4800	7.5500	+1.206%	179,446	-29.007%
2025-08-15	7.7200	7.7950	7.4101	7.4600	-2.738%	182,241	-28.150%
2025-08-14	7.5400	7.7100	7.3500	7.6700	-0.390%	267,193	-30.117%
2025-08-13	7.6400	7.8500	7.5900	7.7000	+1.583%	319,076	-30.390%
2025-08-12	7.0700	7.7600	7.0000	7.5800	+7.670%	428,143	-29.288%
2025-08-11	6.5000	7.3800	6.4300	7.0400	+8.642%	428,549	-23.864%
2025-08-08	6.0000	6.8400	5.9900	6.4800	+10.392%	651,610	-17.284%
2025-08-07	6.3100	6.3700	5.8502	5.8700	-6.825%	419,084	-8.688%
2025-08-06	6.3300	6.4000	6.2000	6.3000	-0.474%	281,054	-14.921%
2025-08-05	6.5500	6.5500	6.2700	6.3300	-3.211%	278,414	-15.324%
2025-08-04	6.2400	6.5700	6.2300	6.5400	+5.314%	223,956	-18.043%
2025-08-01	6.2500	6.4000	6.0300	6.2100	-1.585%	444,994	-13.688%
2025-07-31	6.4900	6.5900	6.2850	6.3100	-3.664%	318,802	-15.055%
2025-07-30	6.6200	6.7650	6.4750	6.5500	-0.758%	198,542	-18.168%
2025-07-29	6.8100	6.8100	6.5000	6.6000	-2.798%	193,421	-18.788%
2025-07-28	6.8100	6.9300	6.7300	6.7900	-0.147%	150,467	-21.060%
2025-07-25	6.8100	6.8700	6.6900	6.8000	0.000%	141,790	-21.176%
2025-07-24	6.6900	6.8650	6.5600	6.8000	+1.040%	215,953	-21.176%
2025-07-23	6.3700	6.7550	6.3200	6.7300	+6.151%	268,390	-20.357%
2025-07-22	6.2700	6.4400	6.2700	6.3400	+0.795%	141,571	-15.457%
2025-07-21	6.3500	6.4800	6.2800	6.2900	-0.945%	152,503	-14.785%
2025-07-18	6.7000	6.7290	6.3500	6.3500	-4.940%	175,607	-15.591%
2025-07-17	6.5400	6.6900	6.5000	6.6800	+2.141%	292,036	-19.760%
2025-07-16	6.5600	6.6100	6.3800	6.5400	-0.153%	183,463	-18.043%
2025-07-15	6.6800	6.7500	6.5300	6.5500	-2.385%	116,830	-18.168%
2025-07-14	6.9000	6.9400	6.6800	6.7100	-3.035%	107,583	-20.119%
2025-07-11	7.2600	7.2600	6.9200	6.9200	-5.335%	162,756	-22.543%
2025-07-10	7.4900	7.6100	7.3050	7.3100	-2.533%	126,309	-26.676%
2025-07-09	7.3000	7.5250	7.2000	7.5000	+3.306%	151,521	-28.533%
2025-07-08	7.3200	7.4599	7.2550	7.2600	0.000%	122,990	-26.171%
2025-07-07	7.4000	7.5300	7.1650	7.2600	-3.071%	162,683	-26.171%
2025-07-03	7.4200	7.5900	7.2750	7.4900	+0.943%	89,356	-28.438%
2025-07-02	7.1100	7.5000	7.0100	7.4200	+4.507%	247,505	-27.763%
2025-07-01	6.9800	7.1250	6.8601	7.1000	+0.996%	164,174	-24.507%
2025-06-30	7.1100	7.1400	7.0200	7.0300	-0.706%	130,999	-23.755%
2025-06-27	7.2500	7.2950	6.9950	7.0800	-1.598%	358,961	-24.294%
2025-06-26	7.1200	7.2750	6.9900	7.1950	+1.053%	256,298	-25.504%
2025-06-25	7.0500	7.1700	6.8000	7.1200	+0.993%	269,933	-24.719%
2025-06-24	6.7500	7.1100	6.6200	7.0500	+5.697%	179,872	-23.972%
2025-06-23	6.6200	6.9100	6.5500	6.6700	+0.452%	183,092	-19.640%
2025-06-20	6.6900	6.7300	6.5950	6.6400	+0.606%	344,944	-19.277%
2025-06-18	6.4700	6.7250	6.3700	6.6000	+1.852%	140,538	-18.788%
2025-06-17	6.5300	6.8250	6.4700	6.4800	-1.818%	289,762	-17.284%
2025-06-16	6.4700	7.0287	6.3900	6.6000	+5.600%	443,156	-18.788%
2025-06-13	6.3500	6.4100	6.2500	6.2500	-2.950%	132,904	-14.240%
2025-06-12	6.4000	6.4800	6.3300	6.4400	-0.155%	133,016	-16.770%
2025-06-11	6.6200	6.6200	6.3950	6.4500	-2.568%	154,532	-16.899%
2025-06-10	6.6800	6.7900	6.6100	6.6200	-0.301%	151,782	-19.033%
2025-06-09	6.6200	6.6700	6.5150	6.6400	+0.759%	128,274	-19.277%
2025-06-06	6.3700	6.6250	6.3400	6.5900	+4.603%	184,652	-18.665%
2025-06-05	6.4500	6.4500	6.2700	6.3000	-1.869%	129,726	-14.921%
2025-06-04	6.4000	6.4450	6.3050	6.4200	+0.469%	109,745	-16.511%
2025-06-03	6.3700	6.4387	6.2300	6.3900	+0.472%	195,210	-16.119%
2025-06-02	6.4200	6.4850	6.2500	6.3600	-1.012%	220,284	-15.723%
2025-05-30	6.4700	6.5406	6.3500	6.4250	-1.608%	123,308	-16.576%
2025-05-29	6.5500	6.5700	6.4400	6.5300	0.000%	138,036	-17.917%
2025-05-28	6.6100	6.6652	6.4700	6.5300	-1.360%	200,999	-17.917%
2025-05-27	6.5300	6.7000	6.5007	6.6200	+1.378%	165,052	-19.033%
2025-05-23	6.6400	6.7200	6.4100	6.5300	-3.259%	258,545	-17.917%
2025-05-22	6.5400	7.1000	6.2800	6.7500	+13.255%	599,777	-20.593%
2025-05-21	6.1800	6.2870	5.8800	5.9600	-4.944%	290,615	-10.067%
2025-05-20	6.1600	6.3000	6.0100	6.2700	+2.284%	210,622	-14.514%
2025-05-19	6.0200	6.2200	5.9500	6.1300	+0.657%	240,265	-12.561%
2025-05-16	5.7700	6.1200	5.7250	6.0900	+5.913%	279,171	-11.987%
2025-05-15	5.8800	5.8800	5.7000	5.7500	-2.211%	295,445	-6.783%
2025-05-14	6.1000	6.1900	5.7700	5.8800	-4.235%	409,308	-8.844%
2025-05-13	6.3100	6.3300	6.0400	6.1400	-2.540%	432,303	-12.704%
2025-05-12	6.4600	6.6750	6.2200	6.3000	+0.962%	457,155	-14.921%
2025-05-09	6.3400	6.4850	6.0000	6.2400	-1.732%	471,563	-14.103%
2025-05-08	7.2200	7.2400	5.7450	6.3500	-11.437%	999,226	-15.591%
2025-05-07	7.1100	7.2100	7.0200	7.1700	+1.414%	250,741	-25.244%
2025-05-06	6.9200	7.2700	6.8900	7.0700	+1.435%	188,913	-24.187%
2025-05-05	7.1400	7.2900	6.9200	6.9700	-3.194%	151,842	-23.099%
2025-05-02	7.1200	7.2820	7.1200	7.2000	+1.983%	124,221	-25.556%
2025-05-01	7.1700	7.2200	6.9800	7.0600	-0.982%	158,643	-24.079%
2025-04-30	7.2100	7.2200	7.0100	7.1300	-2.060%	119,958	-24.825%
2025-04-29	7.2400	7.3300	7.1100	7.2800	+0.138%	148,973	-26.374%
2025-04-28	7.3100	7.4100	7.1200	7.2700	-0.137%	150,179	-26.272%
2025-04-25	7.0600	7.2800	6.9200	7.2800	+1.818%	172,211	-26.374%
2025-04-24	6.9100	7.2000	6.9100	7.1500	+3.924%	187,675	-25.035%
2025-04-23	6.9800	7.2700	6.8700	6.8800	+2.229%	202,023	-22.093%
2025-04-22	6.7900	6.9000	6.6900	6.7300	-0.148%	187,372	-20.357%
2025-04-21	6.7700	6.8100	6.5600	6.7400	-1.173%	227,558	-20.475%
2025-04-17	6.8400	6.9200	6.6850	6.8200	-0.872%	217,466	-21.408%
2025-04-16	7.2000	7.3500	6.7600	6.8800	-4.444%	413,817	-22.093%
2025-04-15	7.3100	7.3700	7.1050	7.2000	-1.639%	221,680	-25.556%
2025-04-14	7.4400	7.4400	7.1800	7.3200	+0.137%	334,857	-26.776%
2025-04-11	7.0700	7.4150	6.9650	7.3100	+3.249%	247,544	-26.676%
2025-04-10	6.8600	7.1000	6.7200	7.0800	+0.568%	399,026	-24.294%
2025-04-09	6.4800	7.2980	6.4000	7.0400	+6.829%	352,785	-23.864%

document.getElementById("NGSvf3").onerror = function(){this.style.display='none';}; .dark-mode .ZW4KTx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZW4KTx{ color: #333333; background-color: white; border: 2px solid #333333; }INGNInogen Incstock NASDAQ

INGN
Inogen Inc
stock NASDAQ