Free Trial

Inogen (INGN) Stock Chart & Stock Price History

→ Why Big Pharma is Investing Billions in This Biotech (From Behind the Markets) (Ad)
Free INGN Stock Alerts
$6.78
+0.30 (+4.63%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Inogen Stock Price Performance

5 Day
Performance
+1.19%
1 Month
Performance
-14.88%
3 Month
Performance
+18.95%
6 Month
Performance
+61.05%
Year-To-Date
Performance
+23.50%
1 Year
Performance
-48.20%
Receive INGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inogen and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

INGN Stock Chart for Saturday, April, 27, 2024

INGN Chart by TradingView

Inogen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$6.48$6.78
+4.63%		$6.78$6.47174,045 shs$159.67 million
04/25/2024$7.05$6.48
-8.09%		$6.99$6.42197,484 shs$152.60 million
04/24/2024$6.90$7.05
+2.17%		$7.07$6.72231,038 shs$166.01 million
04/23/2024$6.70$6.90
+2.99%		$7.06$6.64184,495 shs$162.50 million
04/22/2024$6.75$6.70
-0.74%		$6.84$6.62173,383 shs$157.79 million
04/19/2024$7.09$6.75
-4.80%		$7.28$6.68260,838 shs$157.48 million
04/18/2024$6.95$7.09
+2.01%		$7.19$6.77346,206 shs$165.41 million
04/17/2024$6.93$6.95
+0.29%		$7.04$6.75464,067 shs$162.14 million
04/16/2024$7.16$6.93
-3.21%		$7.22$6.83211,820 shs$161.68 million
04/15/2024$7.36$7.16
-2.72%		$7.40$7.06309,033 shs$167.04 million
04/12/2024$7.28$7.36
+1.10%		$7.38$6.95250,723 shs$171.71 million
04/11/2024$7.40$7.28
-1.62%		$7.68$7.15228,981 shs$169.84 million
04/10/2024$7.72$7.40
-4.15%		$7.71$7.15691,223 shs$172.64 million
04/09/2024$6.43$7.72
+20.06%		$7.95$6.46820,152 shs$180.11 million
04/08/2024$6.30$6.43
+2.06%		$6.57$6.15332,429 shs$150.01 million
04/05/2024$6.65$6.30
-5.26%		$6.78$6.29327,628 shs$146.96 million
04/04/2024$6.94$6.65
-4.18%		$7.24$6.56195,721 shs$155.14 million
04/03/2024$7.09$6.94
-2.12%		$7.21$6.91172,158 shs$161.91 million
04/02/2024$7.54$7.09
-5.97%		$7.38$6.88286,344 shs$165.41 million
04/01/2024$8.07$7.54
-6.57%		$8.07$7.52235,614 shs$175.91 million
03/29/2024$8.07$8.07$8.19$7.90315,844 shs$188.27 million
03/28/2024$7.97$8.07
+1.32%		$8.19$7.90315,844 shs$188.27 million
03/27/2024$7.74$7.97
+2.91%		$8.03$7.73242,307 shs$185.82 million
03/26/2024$7.52$7.74
+2.93%		$7.83$7.55227,522 shs$180.57 million
03/25/2024$7.07$7.52
+6.36%		$7.63$7.12328,971 shs$175.42 million
03/22/2024$7.12$7.07
-0.70%		$7.14$6.84245,301 shs$164.94 million
03/21/2024$6.89$7.12
+3.34%		$7.21$6.78221,229 shs$166.11 million
03/20/2024$6.85$6.89
+0.58%		$7.00$6.64150,139 shs$160.72 million
03/19/2024$6.84$6.85
+0.15%		$6.98$6.76198,700 shs$159.81 million
03/18/2024$6.90$6.84
-0.87%		$7.22$6.67361,675 shs$159.58 million
03/15/2024$6.75$6.90
+2.22%		$6.98$6.65296,398 shs$160.96 million
03/14/2024$7.14$6.75
-5.46%		$7.15$6.64263,390 shs$157.48 million
03/13/2024$6.98$7.14
+2.29%		$7.22$6.96241,017 shs$166.58 million
03/12/2024$7.19$6.98
-2.92%		$7.20$6.77422,543 shs$162.84 million
03/11/2024$7.59$7.19
-5.27%		$7.67$7.18216,940 shs$167.72 million
03/08/2024$7.54$7.59
+0.66%		$8.02$7.52613,169 shs$177.08 million
03/07/2024$7.03$7.54
+7.25%		$7.59$7.08410,172 shs$175.91 million
03/06/2024$6.75$7.03
+4.15%		$7.15$6.73441,368 shs$163.99 million
03/05/2024$6.68$6.75
+1.05%		$6.98$6.52330,706 shs$157.34 million
03/04/2024$7.03$6.68
-4.91%		$7.06$6.47610,695 shs$155.71 million
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/01/2024$6.65$7.03
+5.64%		$7.03$6.60706,257 shs$163.75 million
02/29/2024$6.29$6.65
+5.72%		$6.97$6.221.13 million shs$155.01 million
02/28/2024$9.34$6.29
-32.66%		$7.24$5.822.83 million shs$146.62 million
02/27/2024$9.28$9.34
+0.65%		$9.70$9.12513,267 shs$217.72 million
02/26/2024$9.19$9.28
+0.98%		$9.46$9.03306,790 shs$216.32 million
02/23/2024$9.37$9.19
-1.92%		$9.38$9.06270,532 shs$214.22 million
02/22/2024$9.39$9.37
-0.21%		$9.65$9.32264,461 shs$218.42 million
02/21/2024$9.49$9.39
-1.05%		$9.49$9.07564,775 shs$218.86 million
02/20/2024$10.03$9.49
-5.38%		$10.06$9.48723,383 shs$221.21 million
02/19/2024$10.03$10.03$10.27$9.46589,000 shs$233.80 million
02/16/2024$10.15$10.03
-1.18%		$10.27$9.46588,965 shs$233.78 million
02/15/2024$8.51$10.15
+19.27%		$10.64$9.161.73 million shs$236.60 million
02/14/2024$7.99$8.51
+6.51%		$8.55$8.00599,858 shs$198.37 million
02/13/2024$8.71$7.99
-8.27%		$8.55$7.91780,847 shs$186.25 million
02/12/2024$8.21$8.71
+6.09%		$9.05$8.331.51 million shs$203.03 million
02/09/2024$7.57$8.21
+8.45%		$8.37$7.521.11 million shs$191.38 million
02/08/2024$7.68$7.57
-1.43%		$7.98$7.36934,032 shs$176.46 million
02/07/2024$7.44$7.68
+3.23%		$7.74$6.97993,388 shs$179.02 million
02/06/2024$6.71$7.44
+10.88%		$7.51$6.67780,199 shs$173.41 million
02/05/2024$6.66$6.71
+0.75%		$6.85$6.33436,891 shs$156.41 million
02/02/2024$7.27$6.66
-8.39%		$7.19$6.65468,488 shs$155.25 million
02/01/2024$7.12$7.27
+2.18%		$7.49$6.93757,754 shs$169.46 million
01/31/2024$6.34$7.12
+12.31%		$7.49$6.222.03 million shs$165.85 million
01/30/2024$6.00$6.34
+5.58%		$6.44$5.79694,439 shs$147.67 million
01/29/2024$5.70$6.00
+5.26%		$6.02$5.67217,998 shs$139.86 million
01/26/2024$5.64$5.70
+1.06%		$5.82$5.61315,419 shs$132.87 million

Related Companies:
This page (NASDAQ:INGN) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders