Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 8.76 | -0.07 | -0.79% | 8.75 | 8.865 | 8.61 | 133,822 |
| May 17 2024 | 8.83 | -0.12 | -1.34% | 8.99 | 9.10 | 8.61 | 235,770 |
| May 16 2024 | 8.95 | 0.11 | 1.24% | 8.78 | 9.37 | 8.735 | 268,612 |
| May 15 2024 | 8.84 | -0.08 | -0.90% | 9.10 | 9.20 | 8.80 | 227,767 |
| May 14 2024 | 8.92 | 0.11 | 1.19% | 8.90 | 9.20 | 8.67 | 389,105 |
| May 13 2024 | 8.815 | 0.35 | 4.20% | 8.59 | 9.08 | 8.48 | 486,162 |
| May 10 2024 | 8.46 | -0.23 | -2.65% | 8.74 | 8.89 | 8.40 | 494,577 |
| May 09 2024 | 8.69 | 0.45 | 5.46% | 8.20 | 8.87 | 8.03 | 657,439 |
| May 08 2024 | 8.24 | 0.94 | 12.88% | 8.20 | 8.75 | 7.42 | 882,017 |
| May 07 2024 | 7.30 | 0.11 | 1.53% | 7.18 | 7.506 | 7.075 | 356,747 |
| May 06 2024 | 7.19 | 0.04 | 0.56% | 7.40 | 7.40 | 7.01 | 441,594 |
| May 03 2024 | 7.15 | 0.12 | 1.71% | 7.20 | 7.30 | 7.00 | 148,016 |
| May 02 2024 | 7.03 | -0.02 | -0.28% | 7.20 | 7.35 | 6.75 | 215,068 |
| May 01 2024 | 7.05 | 0.25 | 3.68% | 6.83 | 7.33 | 6.72 | 148,793 |
| Apr 30 2024 | 6.80 | -0.22 | -3.13% | 6.91 | 6.945 | 6.72 | 225,547 |
| Apr 29 2024 | 7.02 | 0.24 | 3.54% | 6.84 | 7.04 | 6.67 | 203,384 |
| Apr 26 2024 | 6.78 | 0.30 | 4.63% | 6.48 | 6.78 | 6.4676 | 174,045 |
| Apr 25 2024 | 6.48 | -0.57 | -8.09% | 6.99 | 6.99 | 6.42 | 197,515 |
| Apr 24 2024 | 7.05 | 0.15 | 2.17% | 6.88 | 7.07 | 6.72 | 231,138 |
| Apr 23 2024 | 6.90 | 0.20 | 2.99% | 6.69 | 7.07 | 6.64 | 184,495 |
| Apr 22 2024 | 6.70 | -0.05 | -0.74% | 6.76 | 6.835 | 6.6201 | 173,383 |
| Apr 19 2024 | 6.75 | -0.34 | -4.80% | 6.92 | 7.28 | 6.68 | 260,842 |
| Apr 18 2024 | 7.09 | 0.14 | 2.01% | 6.97 | 7.20 | 6.77 | 346,206 |
| Apr 17 2024 | 6.95 | 0.02 | 0.29% | 7.00 | 7.04 | 6.75 | 464,068 |
| Apr 16 2024 | 6.93 | -0.23 | -3.21% | 7.02 | 7.22 | 6.83 | 211,820 |
| Apr 15 2024 | 7.16 | -0.20 | -2.72% | 7.38 | 7.40 | 7.06 | 309,033 |
| Apr 12 2024 | 7.36 | 0.08 | 1.10% | 7.14 | 7.38 | 6.9499 | 250,723 |
| Apr 11 2024 | 7.28 | -0.12 | -1.62% | 7.42 | 7.68 | 7.15 | 228,981 |
| Apr 10 2024 | 7.40 | -0.32 | -4.15% | 7.41 | 7.71 | 7.15 | 692,223 |
| Apr 09 2024 | 7.72 | 1.29 | 20.06% | 6.49 | 7.95 | 6.46 | 869,153 |
| Apr 08 2024 | 6.43 | 0.13 | 2.06% | 6.34 | 6.5687 | 6.14 | 332,439 |
| Apr 05 2024 | 6.30 | -0.35 | -5.26% | 6.65 | 6.78 | 6.29 | 327,628 |
| Apr 04 2024 | 6.65 | -0.29 | -4.18% | 7.18 | 7.24 | 6.56 | 195,721 |
| Apr 03 2024 | 6.94 | -0.15 | -2.12% | 7.01 | 7.21 | 6.9054 | 172,163 |
| Apr 02 2024 | 7.09 | -0.45 | -5.97% | 7.32 | 7.375 | 6.8801 | 286,344 |
| Apr 01 2024 | 7.54 | -0.53 | -6.57% | 8.07 | 8.07 | 7.52 | 235,634 |
| Mar 28 2024 | 8.07 | 0.11 | 1.32% | 7.92 | 8.19 | 7.90 | 315,844 |
| Mar 27 2024 | 7.965 | 0.23 | 2.91% | 7.82 | 8.03 | 7.73 | 242,344 |
| Mar 26 2024 | 7.74 | 0.22 | 2.93% | 7.65 | 7.84 | 7.55 | 227,522 |
| Mar 25 2024 | 7.52 | 0.45 | 6.36% | 7.12 | 7.63 | 7.12 | 329,365 |
| Mar 22 2024 | 7.07 | -0.05 | -0.70% | 7.14 | 7.17 | 6.84 | 245,301 |
| Mar 21 2024 | 7.12 | 0.23 | 3.34% | 6.99 | 7.21 | 6.78 | 303,449 |
| Mar 20 2024 | 6.89 | 0.04 | 0.58% | 6.82 | 7.00 | 6.64 | 150,139 |
| Mar 19 2024 | 6.85 | 0.01 | 0.15% | 6.80 | 6.98 | 6.76 | 198,700 |
| Mar 18 2024 | 6.84 | -0.06 | -0.87% | 6.89 | 7.22 | 6.67 | 449,950 |
| Mar 15 2024 | 6.90 | 0.15 | 2.22% | 6.75 | 6.98 | 6.65 | 296,398 |
| Mar 14 2024 | 6.75 | -0.39 | -5.46% | 7.15 | 7.15 | 6.64 | 263,390 |
| Mar 13 2024 | 7.14 | 0.16 | 2.29% | 6.98 | 7.22 | 6.955 | 241,017 |
| Mar 12 2024 | 6.98 | -0.21 | -2.92% | 7.19 | 7.20 | 6.77 | 422,543 |
| Mar 11 2024 | 7.19 | -0.40 | -5.27% | 7.67 | 7.67 | 7.18 | 220,056 |
| Mar 08 2024 | 7.59 | 0.05 | 0.66% | 7.66 | 8.03 | 7.52 | 613,169 |
| Mar 07 2024 | 7.54 | 0.51 | 7.25% | 7.08 | 7.59 | 7.08 | 410,392 |
| Mar 06 2024 | 7.03 | 0.28 | 4.15% | 6.75 | 7.15 | 6.7262 | 441,368 |
| Mar 05 2024 | 6.75 | 0.07 | 1.05% | 6.62 | 6.98 | 6.5186 | 330,757 |
| Mar 04 2024 | 6.68 | -0.35 | -4.91% | 7.04 | 7.06 | 6.47 | 610,695 |
| Mar 01 2024 | 7.025 | 0.38 | 5.64% | 6.67 | 7.03 | 6.60 | 706,257 |
| Feb 29 2024 | 6.65 | 0.36 | 5.72% | 6.30 | 6.9699 | 6.22 | 1,132,967 |
| Feb 28 2024 | 6.29 | -3.05 | -32.66% | 7.10 | 7.24 | 5.82 | 2,832,871 |
| Feb 27 2024 | 9.34 | 0.06 | 0.65% | 9.38 | 9.70 | 9.12 | 570,566 |
| Feb 26 2024 | 9.28 | 0.09 | 0.98% | 9.38 | 9.46 | 9.0315 | 306,790 |
| Feb 23 2024 | 9.19 | -0.18 | -1.92% | 9.27 | 9.38 | 9.06 | 270,532 |
| Feb 22 2024 | 9.37 | -0.02 | -0.21% | 9.39 | 9.65 | 9.25 | 264,461 |
| Feb 21 2024 | 9.39 | -0.10 | -1.05% | 9.30 | 9.49 | 9.07 | 564,775 |
