• SPX
  • $6,004.94
  • 0.53 %
  • $31.84
  • DJI
  • $44,063.84
  • 0.76 %
  • $334.49
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,300.53
  • 0.16 %
  • $31.07
Inogen, Inc. (INGN) Charts

Inogen, Inc. (INGN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$11.13

$1.67

(17.65%)

Day's range
$10.29
Day's range
$11.65
  • 5 DAY PERFORMANCE

    +28.08%
  • 1 MONTH PERFORMANCE

    +21.11%
  • 3 MONTH PERFORMANCE

    -4.63%
  • 6 MONTH PERFORMANCE

    +35.07%
  • YEAR-TO-DATE PERFORMANCE

    +102.73%
  • 1 YEAR PERFORMANCE

    +113.63%

Inogen, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $10.75 $11.14   (3.63%) $11.65 $10.29 728,875 $267.15 M
11/07/2024 $9.59 $9.46   (-1.36%) $9.75 $9.38 254,298 $223.16 M
11/06/2024 $10.00 $9.57   (-4.3%) $10.00 $9.47 312,848 $225.75 M
11/05/2024 $9.01 $9.24   (2.55%) $9.25 $9.01 218,200 $217.97 M
11/04/2024 $8.73 $9.03   (3.44%) $9.10 $8.69 220,500 $213.02 M
11/01/2024 $8.75 $8.69   (-0.69%) $8.96 $8.64 111,109 $205.21 M
10/31/2024 $9.26 $8.73   (-5.72%) $9.26 $8.52 274,416 $206.16 M
10/30/2024 $9.35 $9.27   (-0.86%) $9.54 $9.27 109,213 $218.91 M
10/29/2024 $9.23 $9.36   (1.41%) $9.50 $9.11 164,600 $221.04 M
10/28/2024 $9.28 $9.29   (0.11%) $9.37 $9.21 131,240 $219.38 M
10/25/2024 $9.33 $9.23   (-1.07%) $9.35 $9.15 113,230 $217.97 M
10/24/2024 $9.19 $9.26   (0.76%) $9.52 $9.19 99,514 $218.67 M
10/23/2024 $9.20 $9.19   (-0.11%) $9.32 $9.02 81,000 $217.02 M
10/22/2024 $9.04 $9.19   (1.66%) $9.28 $9.03 123,400 $217.02 M
10/21/2024 $9.42 $9.10   (-3.4%) $9.42 $9.05 144,800 $214.90 M
10/18/2024 $9.27 $9.47   (2.16%) $9.50 $9.27 96,100 $223.63 M
10/17/2024 $9.39 $9.24   (-1.6%) $9.39 $9.09 123,917 $218.20 M
10/16/2024 $9.34 $9.38   (0.43%) $9.55 $9.26 188,736 $221.51 M
10/15/2024 $9.13 $9.25   (1.31%) $9.49 $9.07 192,222 $218.44 M
10/14/2024 $9.02 $9.18   (1.77%) $9.28 $8.92 130,700 $216.79 M
10/11/2024 $8.93 $8.99   (0.67%) $9.15 $8.91 167,500 $212.30 M
10/10/2024 $8.86 $8.90   (0.45%) $9.12 $8.85 160,802 $210.17 M
10/09/2024 $9.22 $9.00   (-2.39%) $9.33 $8.86 115,700 $212.53 M
10/08/2024 $9.22 $9.19   (-0.33%) $9.23 $8.77 279,700 $217.02 M
10/07/2024 $9.07 $9.16   (0.99%) $9.38 $8.97 267,124 $216.31 M
10/04/2024 $9.41 $9.12   (-3.08%) $9.41 $9.11 86,013 $215.37 M
10/03/2024 $9.44 $9.25   (-2.01%) $9.44 $9.05 142,000 $218.44 M
10/02/2024 $9.55 $9.48   (-0.73%) $9.58 $9.29 178,800 $223.87 M
10/01/2024 $9.70 $9.62   (-0.82%) $9.89 $9.54 227,645 $227.18 M
09/30/2024 $9.68 $9.70   (0.21%) $10.00 $9.55 222,446 $229.07 M
09/27/2024 $9.91 $9.69   (-2.22%) $9.91 $9.31 280,700 $228.83 M
09/26/2024 $10.29 $9.75   (-5.25%) $10.38 $9.64 229,937 $230.25 M
09/25/2024 $10.13 $10.14   (0.1%) $10.21 $9.98 104,300 $239.46 M
09/24/2024 $10.22 $10.13   (-0.88%) $10.37 $10.11 139,731 $239.22 M
09/23/2024 $10.45 $10.25   (-1.91%) $10.57 $10.21 119,503 $242.05 M
09/20/2024 $10.68 $10.47   (-1.97%) $10.79 $10.41 277,141 $247.25 M
09/19/2024 $10.98 $10.75   (-2.09%) $11.01 $10.61 176,800 $253.86 M
09/18/2024 $10.76 $10.68   (-0.74%) $11.05 $10.56 249,818 $252.21 M
09/17/2024 $11.08 $10.84   (-2.17%) $11.25 $10.83 175,000 $255.99 M
09/16/2024 $11.44 $10.97   (-4.11%) $11.44 $10.80 210,000 $259.06 M
09/13/2024 $11.45 $11.33   (-1.05%) $11.55 $11.25 260,600 $267.56 M
09/12/2024 $11.63 $11.27   (-3.1%) $11.68 $11.18 136,303 $266.14 M
09/11/2024 $11.21 $11.56   (3.12%) $11.67 $11.06 119,804 $272.99 M
09/10/2024 $11.28 $11.26   (-0.18%) $11.33 $10.96 145,727 $265.90 M
09/09/2024 $11.30 $11.33   (0.27%) $11.70 $11.14 152,419 $267.56 M
09/06/2024 $11.75 $11.30   (-3.83%) $11.75 $11.04 130,904 $266.85 M
09/05/2024 $11.53 $11.70   (1.47%) $11.77 $11.42 156,100 $276.30 M
09/04/2024 $11.68 $11.59   (-0.77%) $11.98 $11.48 120,600 $273.70 M
09/03/2024 $11.96 $11.68   (-2.34%) $12.20 $11.67 198,824 $275.82 M
08/30/2024 $12.79 $12.27   (-4.07%) $12.95 $12.25 109,627 $289.76 M
08/29/2024 $13.09 $12.75   (-2.6%) $13.22 $12.65 137,224 $301.09 M
08/28/2024 $13.03 $12.98   (-0.38%) $13.33 $12.70 160,100 $306.52 M
08/27/2024 $12.71 $12.98   (2.12%) $13.06 $12.60 149,233 $306.52 M
08/26/2024 $12.58 $12.72   (1.11%) $12.83 $12.25 170,900 $300.38 M
08/23/2024 $12.23 $12.51   (2.29%) $12.87 $12.19 256,400 $295.42 M
08/22/2024 $12.50 $12.22   (-2.24%) $12.60 $12.16 122,300 $288.57 M
08/21/2024 $12.63 $12.47   (-1.27%) $12.86 $12.28 143,779 $294.48 M
08/20/2024 $12.62 $12.55   (-0.55%) $12.81 $12.36 128,707 $296.37 M
08/19/2024 $13.02 $12.70   (-2.46%) $13.02 $12.39 243,600 $299.91 M
08/16/2024 $12.59 $12.85   (2.07%) $13.10 $12.59 176,500 $303.45 M
08/15/2024 $12.26 $12.61   (2.85%) $12.86 $12.21 265,732 $297.78 M
08/14/2024 $12.50 $12.18   (-2.56%) $12.54 $11.90 175,300 $287.63 M
08/13/2024 $12.03 $12.49   (3.82%) $12.65 $12.03 329,387 $294.95 M
08/12/2024 $12.32 $11.79   (-4.3%) $12.38 $11.70 258,651 $278.42 M
08/09/2024 $11.65 $12.32   (5.75%) $12.39 $11.59 434,000 $290.94 M
08/08/2024 $11.35 $11.67   (2.82%) $11.93 $10.98 723,825 $275.59 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.