NasdaqGS - Delayed Quote • USD
Inogen, Inc. (INGN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:07 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 6.92 | 7.28 | 6.68 | 6.75 | 6.75 | 260,800 |
| Apr 18, 2024 | 6.97 | 7.20 | 6.77 | 7.09 | 7.09 | 346,200 |
| Apr 17, 2024 | 7.00 | 7.04 | 6.75 | 6.95 | 6.95 | 464,100 |
| Apr 16, 2024 | 7.02 | 7.22 | 6.83 | 6.93 | 6.93 | 211,800 |
| Apr 15, 2024 | 7.38 | 7.40 | 7.06 | 7.16 | 7.16 | 309,000 |
| Apr 12, 2024 | 7.14 | 7.38 | 6.95 | 7.36 | 7.36 | 250,700 |
| Apr 11, 2024 | 7.42 | 7.68 | 7.15 | 7.28 | 7.28 | 229,000 |
| Apr 10, 2024 | 7.41 | 7.71 | 7.15 | 7.40 | 7.40 | 692,200 |
| Apr 9, 2024 | 6.49 | 7.95 | 6.46 | 7.72 | 7.72 | 821,200 |
| Apr 8, 2024 | 6.34 | 6.57 | 6.14 | 6.43 | 6.43 | 332,400 |
| Apr 5, 2024 | 6.65 | 6.78 | 6.29 | 6.30 | 6.30 | 327,600 |
| Apr 4, 2024 | 7.18 | 7.24 | 6.56 | 6.65 | 6.65 | 195,700 |
| Apr 3, 2024 | 7.01 | 7.21 | 6.91 | 6.94 | 6.94 | 172,200 |
| Apr 2, 2024 | 7.32 | 7.38 | 6.88 | 7.09 | 7.09 | 286,300 |
| Apr 1, 2024 | 8.07 | 8.07 | 7.52 | 7.54 | 7.54 | 235,600 |
| Mar 28, 2024 | 7.92 | 8.19 | 7.90 | 8.07 | 8.07 | 315,800 |
| Mar 27, 2024 | 7.82 | 8.03 | 7.73 | 7.97 | 7.97 | 242,300 |
| Mar 26, 2024 | 7.65 | 7.84 | 7.55 | 7.74 | 7.74 | 227,500 |
| Mar 25, 2024 | 7.12 | 7.63 | 7.12 | 7.52 | 7.52 | 329,800 |
| Mar 22, 2024 | 7.14 | 7.14 | 6.84 | 7.07 | 7.07 | 245,300 |
| Mar 21, 2024 | 6.99 | 7.21 | 6.78 | 7.12 | 7.12 | 303,400 |
| Mar 20, 2024 | 6.82 | 7.00 | 6.64 | 6.89 | 6.89 | 150,100 |
| Mar 19, 2024 | 6.80 | 6.98 | 6.76 | 6.85 | 6.85 | 198,700 |
| Mar 18, 2024 | 6.89 | 7.22 | 6.67 | 6.84 | 6.84 | 450,000 |
| Mar 15, 2024 | 6.75 | 6.98 | 6.65 | 6.90 | 6.90 | 296,400 |
| Mar 14, 2024 | 7.15 | 7.15 | 6.64 | 6.75 | 6.75 | 263,400 |
| Mar 13, 2024 | 6.96 | 7.22 | 6.95 | 7.14 | 7.14 | 241,000 |
| Mar 12, 2024 | 7.13 | 7.20 | 6.77 | 6.98 | 6.98 | 422,500 |
| Mar 11, 2024 | 7.67 | 7.67 | 7.18 | 7.19 | 7.19 | 220,100 |
| Mar 8, 2024 | 7.66 | 8.03 | 7.52 | 7.59 | 7.59 | 613,200 |
| Mar 7, 2024 | 7.08 | 7.59 | 7.08 | 7.54 | 7.54 | 410,400 |
| Mar 6, 2024 | 6.85 | 7.15 | 6.73 | 7.03 | 7.03 | 441,400 |
| Mar 5, 2024 | 6.55 | 6.98 | 6.52 | 6.75 | 6.75 | 330,800 |
| Mar 4, 2024 | 7.04 | 7.06 | 6.47 | 6.68 | 6.68 | 610,700 |
| Mar 1, 2024 | 6.67 | 7.03 | 6.60 | 7.03 | 7.03 | 706,300 |
| Feb 29, 2024 | 6.30 | 6.97 | 6.22 | 6.65 | 6.65 | 1,133,000 |
| Feb 28, 2024 | 7.10 | 7.24 | 5.82 | 6.29 | 6.29 | 2,833,200 |
| Feb 27, 2024 | 9.38 | 9.70 | 9.12 | 9.34 | 9.34 | 577,500 |
| Feb 26, 2024 | 9.38 | 9.46 | 9.03 | 9.28 | 9.28 | 306,800 |
| Feb 23, 2024 | 9.27 | 9.38 | 9.06 | 9.19 | 9.19 | 270,500 |
| Feb 22, 2024 | 9.35 | 9.65 | 9.25 | 9.37 | 9.37 | 264,500 |
| Feb 21, 2024 | 9.30 | 9.49 | 9.07 | 9.39 | 9.39 | 564,800 |
| Feb 20, 2024 | 9.85 | 10.06 | 9.47 | 9.49 | 9.49 | 723,400 |
| Feb 16, 2024 | 9.92 | 10.27 | 9.46 | 10.03 | 10.03 | 589,100 |
| Feb 15, 2024 | 9.16 | 10.64 | 9.16 | 10.15 | 10.15 | 1,730,900 |
| Feb 14, 2024 | 8.20 | 8.55 | 8.00 | 8.51 | 8.51 | 599,900 |
| Feb 13, 2024 | 8.31 | 8.55 | 7.91 | 7.99 | 7.99 | 780,800 |
| Feb 12, 2024 | 8.48 | 9.05 | 8.33 | 8.71 | 8.71 | 1,510,000 |
| Feb 9, 2024 | 7.62 | 8.37 | 7.52 | 8.21 | 8.21 | 1,111,900 |
| Feb 8, 2024 | 7.66 | 7.99 | 7.36 | 7.57 | 7.57 | 934,000 |
| Feb 7, 2024 | 7.43 | 7.74 | 6.97 | 7.68 | 7.68 | 1,055,100 |
| Feb 6, 2024 | 6.70 | 7.51 | 6.67 | 7.44 | 7.44 | 780,200 |
| Feb 5, 2024 | 6.49 | 6.85 | 6.33 | 6.71 | 6.71 | 436,900 |
| Feb 2, 2024 | 7.19 | 7.19 | 6.65 | 6.66 | 6.66 | 468,500 |
| Feb 1, 2024 | 7.11 | 7.49 | 6.93 | 7.27 | 7.27 | 757,800 |
| Jan 31, 2024 | 6.28 | 7.49 | 6.22 | 7.11 | 7.11 | 2,038,400 |
| Jan 30, 2024 | 5.99 | 6.44 | 5.79 | 6.34 | 6.34 | 695,000 |
| Jan 29, 2024 | 5.73 | 6.02 | 5.67 | 6.00 | 6.00 | 218,000 |
| Jan 26, 2024 | 5.69 | 5.82 | 5.61 | 5.70 | 5.70 | 498,000 |
| Jan 25, 2024 | 5.50 | 5.65 | 5.37 | 5.64 | 5.64 | 284,800 |
| Jan 24, 2024 | 5.54 | 5.58 | 5.33 | 5.33 | 5.33 | 261,600 |
| Jan 23, 2024 | 5.65 | 5.74 | 5.38 | 5.49 | 5.49 | 766,500 |
| Jan 22, 2024 | 5.35 | 5.65 | 5.27 | 5.57 | 5.57 | 398,000 |
| Jan 19, 2024 | 5.37 | 5.39 | 5.08 | 5.35 | 5.35 | 446,700 |
| Jan 18, 2024 | 5.37 | 5.43 | 5.16 | 5.32 | 5.32 | 246,600 |
| Jan 17, 2024 | 5.24 | 5.42 | 5.21 | 5.37 | 5.37 | 371,800 |
| Jan 16, 2024 | 5.87 | 5.90 | 5.36 | 5.40 | 5.40 | 787,700 |
| Jan 12, 2024 | 6.29 | 6.55 | 5.94 | 5.98 | 5.98 | 613,300 |
| Jan 11, 2024 | 6.31 | 6.48 | 6.01 | 6.28 | 6.28 | 453,500 |
| Jan 10, 2024 | 6.01 | 6.37 | 5.72 | 6.36 | 6.36 | 545,000 |
| Jan 9, 2024 | 6.35 | 6.50 | 6.04 | 6.05 | 6.05 | 516,000 |
| Jan 8, 2024 | 6.05 | 6.56 | 5.95 | 6.53 | 6.53 | 1,118,000 |
| Jan 5, 2024 | 5.13 | 6.48 | 5.09 | 6.07 | 6.07 | 2,998,000 |
| Jan 4, 2024 | 5.36 | 5.36 | 5.18 | 5.26 | 5.26 | 164,100 |
| Jan 3, 2024 | 5.62 | 5.62 | 5.23 | 5.28 | 5.28 | 341,900 |
| Jan 2, 2024 | 5.47 | 5.85 | 5.29 | 5.67 | 5.67 | 240,400 |
| Dec 29, 2023 | 5.63 | 5.65 | 5.46 | 5.49 | 5.49 | 209,100 |
| Dec 28, 2023 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 310,500 |
| Dec 27, 2023 | 5.72 | 5.73 | 5.43 | 5.59 | 5.59 | 193,500 |
| Dec 26, 2023 | 5.78 | 5.85 | 5.69 | 5.74 | 5.74 | 100,500 |
| Dec 22, 2023 | 6.09 | 6.09 | 5.66 | 5.78 | 5.78 | 170,600 |
| Dec 21, 2023 | 6.08 | 6.13 | 5.82 | 5.91 | 5.91 | 154,300 |
| Dec 20, 2023 | 5.92 | 6.10 | 5.79 | 5.81 | 5.81 | 190,700 |
| Dec 19, 2023 | 5.96 | 6.08 | 5.77 | 5.96 | 5.96 | 494,000 |
| Dec 18, 2023 | 6.17 | 6.17 | 5.76 | 5.78 | 5.78 | 214,600 |
| Dec 15, 2023 | 6.41 | 6.48 | 6.07 | 6.13 | 6.13 | 388,000 |
| Dec 14, 2023 | 6.29 | 6.64 | 6.27 | 6.32 | 6.32 | 315,900 |
| Dec 13, 2023 | 5.75 | 6.14 | 5.56 | 6.12 | 6.12 | 342,600 |
| Dec 12, 2023 | 5.61 | 5.89 | 5.52 | 5.78 | 5.78 | 181,800 |
| Dec 11, 2023 | 5.95 | 5.97 | 5.56 | 5.68 | 5.68 | 199,000 |
| Dec 8, 2023 | 5.80 | 6.07 | 5.80 | 5.94 | 5.94 | 323,800 |
| Dec 7, 2023 | 5.01 | 6.56 | 4.95 | 5.81 | 5.81 | 1,847,600 |
| Dec 6, 2023 | 5.10 | 5.35 | 4.93 | 4.99 | 4.99 | 337,700 |
| Dec 5, 2023 | 5.75 | 5.75 | 4.93 | 5.09 | 5.09 | 370,700 |
| Dec 4, 2023 | 5.75 | 5.93 | 5.64 | 5.68 | 5.68 | 147,400 |
| Dec 1, 2023 | 5.78 | 5.92 | 5.61 | 5.72 | 5.72 | 176,600 |
| Nov 30, 2023 | 5.89 | 6.01 | 5.59 | 5.82 | 5.82 | 223,600 |
| Nov 29, 2023 | 5.84 | 6.04 | 5.60 | 5.86 | 5.86 | 570,900 |
| Nov 28, 2023 | 5.86 | 5.88 | 5.55 | 5.79 | 5.79 | 541,900 |
| Nov 27, 2023 | 5.96 | 6.27 | 5.86 | 5.88 | 5.88 | 498,000 |
| Nov 24, 2023 | 5.81 | 6.04 | 5.80 | 6.03 | 6.03 | 239,000 |
| Nov 22, 2023 | 5.90 | 6.08 | 5.75 | 5.79 | 5.79 | 384,000 |
| Nov 21, 2023 | 5.72 | 5.88 | 5.53 | 5.82 | 5.82 | 331,600 |
| Nov 20, 2023 | 5.78 | 5.82 | 5.60 | 5.79 | 5.79 | 416,200 |
| Nov 17, 2023 | 5.72 | 5.82 | 5.40 | 5.74 | 5.74 | 202,500 |
| Nov 16, 2023 | 5.76 | 6.05 | 5.62 | 5.64 | 5.64 | 341,200 |
| Nov 15, 2023 | 5.50 | 5.87 | 5.50 | 5.79 | 5.79 | 458,700 |
| Nov 14, 2023 | 5.13 | 5.49 | 5.13 | 5.49 | 5.49 | 379,400 |
| Nov 13, 2023 | 4.79 | 4.99 | 4.68 | 4.86 | 4.86 | 248,300 |
| Nov 10, 2023 | 4.81 | 4.86 | 4.59 | 4.85 | 4.85 | 394,300 |
| Nov 9, 2023 | 5.22 | 5.22 | 4.79 | 4.81 | 4.81 | 285,800 |
| Nov 8, 2023 | 4.96 | 5.33 | 4.49 | 5.21 | 5.21 | 374,700 |
| Nov 7, 2023 | 5.27 | 5.32 | 5.08 | 5.27 | 5.27 | 268,700 |
| Nov 6, 2023 | 5.40 | 5.51 | 5.25 | 5.28 | 5.28 | 282,300 |
| Nov 3, 2023 | 5.20 | 5.44 | 5.20 | 5.33 | 5.33 | 363,900 |
| Nov 2, 2023 | 5.00 | 5.14 | 4.91 | 5.13 | 5.13 | 299,900 |
| Nov 1, 2023 | 4.49 | 4.93 | 4.44 | 4.91 | 4.91 | 266,600 |
| Oct 31, 2023 | 4.50 | 4.63 | 4.37 | 4.47 | 4.47 | 375,100 |
| Oct 30, 2023 | 4.62 | 4.91 | 4.39 | 4.42 | 4.42 | 949,400 |
| Oct 27, 2023 | 4.55 | 4.55 | 4.13 | 4.21 | 4.21 | 287,900 |
| Oct 26, 2023 | 4.60 | 4.60 | 4.39 | 4.42 | 4.42 | 267,700 |
| Oct 25, 2023 | 4.51 | 4.54 | 4.37 | 4.52 | 4.52 | 163,500 |
| Oct 24, 2023 | 4.49 | 4.71 | 4.49 | 4.55 | 4.55 | 299,100 |
| Oct 23, 2023 | 4.45 | 4.56 | 4.39 | 4.43 | 4.43 | 271,600 |
| Oct 20, 2023 | 4.62 | 4.76 | 4.40 | 4.46 | 4.46 | 202,400 |
| Oct 19, 2023 | 4.67 | 4.76 | 4.60 | 4.62 | 4.62 | 86,400 |
| Oct 18, 2023 | 4.86 | 4.86 | 4.67 | 4.68 | 4.68 | 932,700 |
| Oct 17, 2023 | 4.85 | 5.04 | 4.77 | 4.92 | 4.92 | 154,100 |
| Oct 16, 2023 | 4.67 | 4.91 | 4.54 | 4.89 | 4.89 | 195,800 |
| Oct 13, 2023 | 4.55 | 4.64 | 4.41 | 4.61 | 4.61 | 238,000 |
| Oct 12, 2023 | 4.76 | 4.76 | 4.41 | 4.54 | 4.54 | 272,600 |
| Oct 11, 2023 | 5.00 | 5.00 | 4.68 | 4.76 | 4.76 | 140,000 |
| Oct 10, 2023 | 4.72 | 5.01 | 4.72 | 5.00 | 5.00 | 142,600 |
| Oct 9, 2023 | 4.70 | 4.74 | 4.56 | 4.70 | 4.70 | 235,300 |
| Oct 6, 2023 | 4.78 | 4.85 | 4.64 | 4.79 | 4.79 | 228,600 |
| Oct 5, 2023 | 4.92 | 4.97 | 4.79 | 4.81 | 4.81 | 190,400 |
| Oct 4, 2023 | 4.96 | 5.00 | 4.74 | 4.94 | 4.94 | 203,900 |
| Oct 3, 2023 | 5.14 | 5.26 | 4.87 | 4.89 | 4.89 | 190,800 |
| Oct 2, 2023 | 5.20 | 5.26 | 5.00 | 5.18 | 5.18 | 324,400 |
| Sep 29, 2023 | 5.41 | 5.43 | 5.19 | 5.22 | 5.22 | 179,500 |
| Sep 28, 2023 | 5.31 | 5.39 | 5.28 | 5.36 | 5.36 | 344,200 |
| Sep 27, 2023 | 5.28 | 5.40 | 5.26 | 5.30 | 5.30 | 242,700 |
| Sep 26, 2023 | 5.08 | 5.31 | 5.08 | 5.25 | 5.25 | 188,200 |
| Sep 25, 2023 | 5.18 | 5.23 | 5.11 | 5.14 | 5.14 | 173,000 |
| Sep 22, 2023 | 5.17 | 5.29 | 5.14 | 5.21 | 5.21 | 320,200 |
| Sep 21, 2023 | 5.09 | 5.22 | 5.05 | 5.15 | 5.15 | 246,500 |
| Sep 20, 2023 | 5.42 | 5.51 | 5.11 | 5.20 | 5.20 | 196,600 |
| Sep 19, 2023 | 5.39 | 5.48 | 5.28 | 5.42 | 5.42 | 229,300 |
| Sep 18, 2023 | 5.60 | 5.63 | 5.38 | 5.40 | 5.40 | 256,600 |
| Sep 15, 2023 | 5.98 | 6.03 | 5.57 | 5.58 | 5.58 | 505,800 |
| Sep 14, 2023 | 5.80 | 6.02 | 5.74 | 5.98 | 5.98 | 181,100 |
| Sep 13, 2023 | 6.02 | 6.02 | 5.76 | 5.79 | 5.79 | 212,100 |
| Sep 12, 2023 | 5.80 | 6.02 | 5.80 | 5.90 | 5.90 | 176,300 |
| Sep 11, 2023 | 6.04 | 6.09 | 5.77 | 5.85 | 5.85 | 264,000 |
| Sep 8, 2023 | 5.93 | 6.04 | 5.77 | 6.00 | 6.00 | 261,700 |
| Sep 7, 2023 | 5.92 | 6.05 | 5.75 | 5.95 | 5.95 | 258,300 |
| Sep 6, 2023 | 6.08 | 6.12 | 5.90 | 6.01 | 6.01 | 192,600 |
| Sep 5, 2023 | 6.13 | 6.16 | 5.91 | 6.10 | 6.10 | 294,100 |
| Sep 1, 2023 | 6.22 | 6.29 | 6.16 | 6.18 | 6.18 | 182,500 |
| Aug 31, 2023 | 6.25 | 6.32 | 6.20 | 6.21 | 6.21 | 143,900 |
| Aug 30, 2023 | 6.23 | 6.48 | 6.23 | 6.26 | 6.26 | 105,300 |
| Aug 29, 2023 | 6.07 | 6.27 | 6.07 | 6.25 | 6.25 | 173,800 |
| Aug 28, 2023 | 6.00 | 6.18 | 5.95 | 6.09 | 6.09 | 166,300 |
| Aug 25, 2023 | 6.25 | 6.38 | 5.97 | 5.99 | 5.99 | 169,300 |
| Aug 24, 2023 | 6.49 | 6.56 | 6.23 | 6.25 | 6.25 | 191,200 |
| Aug 23, 2023 | 6.33 | 6.53 | 6.28 | 6.50 | 6.50 | 215,900 |
| Aug 22, 2023 | 6.43 | 6.49 | 6.23 | 6.34 | 6.34 | 183,700 |
| Aug 21, 2023 | 6.30 | 6.45 | 6.21 | 6.42 | 6.42 | 251,200 |
| Aug 18, 2023 | 6.28 | 6.39 | 6.19 | 6.29 | 6.29 | 184,400 |
| Aug 17, 2023 | 6.19 | 6.36 | 6.09 | 6.32 | 6.32 | 197,100 |
| Aug 16, 2023 | 6.18 | 6.32 | 6.10 | 6.21 | 6.21 | 174,900 |
| Aug 15, 2023 | 6.10 | 6.30 | 6.09 | 6.21 | 6.21 | 207,700 |
| Aug 14, 2023 | 6.17 | 6.20 | 5.97 | 6.15 | 6.15 | 236,900 |
| Aug 11, 2023 | 6.11 | 6.23 | 5.97 | 6.17 | 6.17 | 256,900 |
| Aug 10, 2023 | 6.24 | 6.56 | 6.09 | 6.11 | 6.11 | 327,400 |
| Aug 9, 2023 | 6.52 | 6.62 | 6.06 | 6.22 | 6.22 | 558,100 |
| Aug 8, 2023 | 6.02 | 6.62 | 5.53 | 6.48 | 6.48 | 1,222,000 |
| Aug 7, 2023 | 7.54 | 7.61 | 7.35 | 7.50 | 7.50 | 256,200 |
| Aug 4, 2023 | 7.67 | 7.68 | 7.45 | 7.59 | 7.59 | 209,500 |
| Aug 3, 2023 | 7.66 | 7.66 | 7.41 | 7.63 | 7.63 | 200,500 |
| Aug 2, 2023 | 7.77 | 7.81 | 7.50 | 7.58 | 7.58 | 215,900 |
| Aug 1, 2023 | 8.16 | 8.18 | 7.85 | 7.89 | 7.89 | 210,500 |
| Jul 31, 2023 | 8.10 | 8.19 | 8.01 | 8.17 | 8.17 | 159,000 |
| Jul 28, 2023 | 8.07 | 8.27 | 8.01 | 8.10 | 8.10 | 233,800 |
| Jul 27, 2023 | 8.35 | 8.48 | 8.02 | 8.05 | 8.05 | 196,400 |
| Jul 26, 2023 | 8.11 | 8.53 | 8.11 | 8.31 | 8.31 | 233,900 |
| Jul 25, 2023 | 8.22 | 8.39 | 8.01 | 8.13 | 8.13 | 259,600 |
| Jul 24, 2023 | 8.60 | 8.62 | 8.23 | 8.26 | 8.26 | 301,000 |
| Jul 21, 2023 | 8.62 | 8.74 | 8.35 | 8.58 | 8.58 | 283,700 |
| Jul 20, 2023 | 8.45 | 8.71 | 8.42 | 8.64 | 8.64 | 245,300 |
| Jul 19, 2023 | 8.69 | 8.92 | 8.39 | 8.40 | 8.40 | 417,600 |
| Jul 18, 2023 | 9.12 | 9.26 | 8.66 | 8.66 | 8.66 | 261,900 |
| Jul 17, 2023 | 8.89 | 9.15 | 8.58 | 9.11 | 9.11 | 832,900 |
| Jul 14, 2023 | 9.62 | 9.66 | 8.68 | 8.89 | 8.89 | 988,300 |
| Jul 13, 2023 | 9.65 | 10.42 | 9.55 | 10.26 | 10.26 | 757,900 |
| Jul 12, 2023 | 10.62 | 10.81 | 10.41 | 10.47 | 10.47 | 152,900 |
| Jul 11, 2023 | 10.29 | 10.64 | 10.16 | 10.42 | 10.42 | 260,200 |
| Jul 10, 2023 | 10.27 | 10.64 | 10.26 | 10.29 | 10.29 | 207,500 |
| Jul 7, 2023 | 10.30 | 10.48 | 10.25 | 10.32 | 10.32 | 232,700 |
| Jul 6, 2023 | 10.28 | 10.46 | 10.19 | 10.30 | 10.30 | 254,400 |
| Jul 5, 2023 | 11.30 | 11.30 | 10.24 | 10.46 | 10.46 | 337,700 |
| Jul 3, 2023 | 11.50 | 11.60 | 11.22 | 11.28 | 11.28 | 132,000 |
| Jun 30, 2023 | 11.87 | 11.96 | 11.50 | 11.55 | 11.55 | 172,100 |
| Jun 29, 2023 | 11.57 | 11.98 | 11.57 | 11.75 | 11.75 | 194,600 |
| Jun 28, 2023 | 11.72 | 11.90 | 11.45 | 11.59 | 11.59 | 183,400 |
| Jun 27, 2023 | 11.17 | 11.68 | 10.91 | 11.65 | 11.65 | 287,000 |
| Jun 26, 2023 | 11.25 | 11.63 | 11.13 | 11.13 | 11.13 | 238,500 |
| Jun 23, 2023 | 11.43 | 11.70 | 11.41 | 11.60 | 11.60 | 514,700 |
| Jun 22, 2023 | 11.41 | 11.71 | 11.09 | 11.56 | 11.56 | 345,500 |
| Jun 21, 2023 | 11.14 | 11.53 | 10.86 | 11.41 | 11.41 | 454,700 |
| Jun 20, 2023 | 10.60 | 11.31 | 10.37 | 11.25 | 11.25 | 628,300 |
| Jun 16, 2023 | 10.56 | 10.91 | 10.50 | 10.62 | 10.62 | 6,097,500 |
| Jun 15, 2023 | 10.06 | 10.40 | 9.95 | 10.39 | 10.39 | 699,500 |
| Jun 14, 2023 | 10.23 | 10.47 | 9.98 | 10.05 | 10.05 | 681,200 |
| Jun 13, 2023 | 10.45 | 10.55 | 10.07 | 10.11 | 10.11 | 437,300 |
| Jun 12, 2023 | 10.34 | 10.54 | 10.18 | 10.43 | 10.43 | 379,800 |
| Jun 9, 2023 | 10.64 | 10.64 | 10.25 | 10.36 | 10.36 | 279,100 |
| Jun 8, 2023 | 11.13 | 11.13 | 10.63 | 10.68 | 10.68 | 306,100 |
| Jun 7, 2023 | 10.83 | 11.35 | 10.76 | 11.16 | 11.16 | 341,700 |
| Jun 6, 2023 | 10.09 | 10.83 | 9.94 | 10.71 | 10.71 | 461,200 |
| Jun 5, 2023 | 10.10 | 10.43 | 9.88 | 10.01 | 10.01 | 712,500 |
| Jun 2, 2023 | 10.50 | 10.87 | 10.37 | 10.82 | 10.82 | 286,300 |
| Jun 1, 2023 | 10.57 | 10.80 | 10.26 | 10.37 | 10.37 | 274,100 |
| May 31, 2023 | 11.03 | 11.05 | 10.28 | 10.53 | 10.53 | 1,094,700 |
| May 30, 2023 | 11.09 | 11.34 | 10.94 | 11.03 | 11.03 | 178,600 |
| May 26, 2023 | 10.80 | 11.17 | 10.79 | 11.11 | 11.11 | 141,900 |
| May 25, 2023 | 11.11 | 11.11 | 10.65 | 10.83 | 10.83 | 142,300 |
| May 24, 2023 | 11.15 | 11.32 | 11.04 | 11.23 | 11.23 | 133,100 |
| May 23, 2023 | 11.25 | 11.59 | 11.12 | 11.19 | 11.19 | 148,500 |
| May 22, 2023 | 11.10 | 11.39 | 11.02 | 11.31 | 11.31 | 144,200 |
| May 19, 2023 | 11.11 | 11.21 | 10.98 | 11.11 | 11.11 | 140,100 |
| May 18, 2023 | 11.10 | 11.23 | 10.77 | 10.93 | 10.93 | 209,200 |
| May 17, 2023 | 10.81 | 11.31 | 10.63 | 11.16 | 11.16 | 167,100 |
| May 16, 2023 | 10.81 | 10.94 | 10.68 | 10.85 | 10.85 | 146,700 |
| May 15, 2023 | 10.84 | 10.91 | 10.73 | 10.81 | 10.81 | 221,900 |
| May 12, 2023 | 11.09 | 11.13 | 10.57 | 10.85 | 10.85 | 153,500 |
| May 11, 2023 | 10.93 | 11.32 | 10.87 | 11.09 | 11.09 | 267,700 |
| May 10, 2023 | 11.37 | 11.37 | 10.61 | 11.10 | 11.10 | 392,600 |
| May 9, 2023 | 11.73 | 11.75 | 10.86 | 11.18 | 11.18 | 381,300 |
| May 8, 2023 | 12.99 | 13.45 | 11.76 | 11.85 | 11.85 | 275,000 |
| May 5, 2023 | 13.81 | 13.84 | 12.66 | 13.01 | 13.01 | 236,500 |
| May 4, 2023 | 13.76 | 13.86 | 13.54 | 13.75 | 13.75 | 163,100 |
| May 3, 2023 | 13.45 | 14.10 | 13.44 | 13.86 | 13.86 | 207,800 |
| May 2, 2023 | 13.59 | 13.59 | 13.21 | 13.36 | 13.36 | 167,800 |
| May 1, 2023 | 13.34 | 13.70 | 13.23 | 13.61 | 13.61 | 145,500 |
| Apr 28, 2023 | 13.22 | 13.52 | 13.09 | 13.31 | 13.31 | 157,000 |
| Apr 27, 2023 | 13.03 | 13.16 | 12.73 | 13.09 | 13.09 | 121,900 |
| Apr 26, 2023 | 13.28 | 13.28 | 12.93 | 13.04 | 13.04 | 166,800 |
| Apr 25, 2023 | 13.54 | 13.83 | 13.18 | 13.21 | 13.21 | 228,100 |
| Apr 24, 2023 | 13.31 | 13.75 | 13.31 | 13.74 | 13.74 | 180,500 |
| Apr 21, 2023 | 13.28 | 13.47 | 13.15 | 13.40 | 13.40 | 223,200 |
| Apr 20, 2023 | 12.97 | 13.45 | 12.81 | 13.29 | 13.29 | 406,500 |
Related Tickers
SGHT Sight Sciences, Inc.
5.13
-2.10%
LUNG Pulmonx Corporation
7.51
+0.13%
OFIX Orthofix Medical Inc.
13.10
+0.61%
VREX Varex Imaging Corporation
16.99
+0.41%
IART Integra LifeSciences Holdings Corporation
28.68
-9.33%
NVRO Nevro Corp.
12.07
-2.03%
LNSR LENSAR, Inc.
3.2300
+2.87%
MODD Modular Medical, Inc.
1.6300
-4.68%
MXCT MaxCyte, Inc.
3.9500
+1.80%
SNN Smith & Nephew plc
23.84
-0.71%