INGN(INGN)
INGN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.36 | $6.44 | $6.24 | $6.34 | 437,674 |
| 5/19/2026 | $6.25 | $6.47 | $6.19 | $6.45 | 397,135 |
| 5/18/2026 | $6.36 | $6.54 | $6.28 | $6.30 | 326,078 |
| 5/15/2026 | $6.71 | $6.71 | $6.30 | $6.38 | 293,400 |
| 5/14/2026 | $6.83 | $7.06 | $6.70 | $6.80 | 252,800 |
| 5/13/2026 | $6.64 | $6.92 | $6.57 | $6.81 | 292,400 |
| 5/12/2026 | $6.66 | $6.85 | $6.45 | $6.68 | 474,500 |
| 5/11/2026 | $6.95 | $6.95 | $6.37 | $6.62 | 815,610 |
| 5/8/2026 | $7.17 | $7.43 | $6.60 | $7.02 | 819,900 |
| 5/7/2026 | $7.13 | $7.43 | $7.09 | $7.19 | 448,696 |
| 5/6/2026 | $7.09 | $7.17 | $6.90 | $7.11 | 268,731 |
| 5/5/2026 | $6.97 | $7.16 | $6.89 | $7.05 | 249,700 |
| 5/4/2026 | $6.93 | $7.03 | $6.76 | $6.97 | 197,625 |
| 5/1/2026 | $7.11 | $7.12 | $6.94 | $6.98 | 175,577 |
| 4/30/2026 | $6.97 | $7.14 | $6.85 | $7.11 | 217,100 |
| 4/29/2026 | $7.35 | $7.35 | $6.84 | $7.00 | 406,470 |
| 4/28/2026 | $7.24 | $7.67 | $7.24 | $7.35 | 558,658 |
| 4/27/2026 | $7.05 | $7.32 | $7.05 | $7.25 | 255,109 |
| 4/24/2026 | $6.95 | $7.13 | $6.95 | $7.05 | 261,125 |
| 4/23/2026 | $7.17 | $7.38 | $6.73 | $6.99 | 201,200 |
| 4/22/2026 | $6.99 | $7.17 | $6.99 | $7.15 | 265,642 |
| 4/21/2026 | $6.95 | $7.07 | $6.77 | $6.96 | 272,116 |
| 4/20/2026 | $6.70 | $7.10 | $6.70 | $6.95 | 231,500 |
| 4/17/2026 | $6.64 | $6.92 | $6.62 | $6.82 | 276,345 |
| 4/16/2026 | $6.21 | $6.60 | $6.13 | $6.59 | 553,710 |
| 4/15/2026 | $6.33 | $6.48 | $6.18 | $6.20 | 197,100 |
| 4/14/2026 | $6.49 | $6.64 | $6.32 | $6.34 | 210,572 |
| 4/13/2026 | $6.33 | $6.55 | $6.32 | $6.45 | 610,832 |
| 4/10/2026 | $6.70 | $6.76 | $6.29 | $6.33 | 313,600 |
| 4/9/2026 | $6.64 | $6.68 | $6.33 | $6.66 | 274,694 |
| 4/8/2026 | $6.93 | $7.00 | $6.66 | $6.67 | 191,200 |
| 4/7/2026 | $6.50 | $6.81 | $6.36 | $6.80 | 622,600 |
| 4/6/2026 | $6.18 | $6.50 | $6.16 | $6.36 | 258,215 |
| 4/2/2026 | $6.18 | $6.34 | $6.05 | $6.21 | 133,700 |
| 4/1/2026 | $6.23 | $6.38 | $6.23 | $6.27 | 153,300 |
| 3/31/2026 | $6.11 | $6.26 | $5.86 | $6.18 | 248,533 |
| 3/30/2026 | $6.20 | $6.33 | $6.04 | $6.11 | 189,534 |
| 3/27/2026 | $6.46 | $6.61 | $6.19 | $6.19 | 169,003 |
| 3/26/2026 | $6.36 | $6.66 | $6.36 | $6.50 | 181,238 |
| 3/25/2026 | $6.38 | $6.48 | $6.30 | $6.42 | 135,200 |
| 3/24/2026 | $6.38 | $6.41 | $6.20 | $6.32 | 196,200 |
| 3/23/2026 | $6.19 | $6.53 | $6.06 | $6.45 | 291,500 |
| 3/20/2026 | $6.17 | $6.17 | $6.02 | $6.10 | 290,700 |
| 3/19/2026 | $6.09 | $6.21 | $6.09 | $6.16 | 147,072 |
| 3/18/2026 | $6.14 | $6.22 | $6.07 | $6.13 | 180,613 |
| 3/17/2026 | $6.14 | $6.36 | $6.14 | $6.20 | 238,200 |
| 3/16/2026 | $6.06 | $6.27 | $6.02 | $6.13 | 203,700 |
| 3/13/2026 | $6.11 | $6.20 | $6.00 | $6.06 | 179,535 |
| 3/12/2026 | $6.14 | $6.23 | $6.07 | $6.10 | 239,824 |
| 3/11/2026 | $6.19 | $6.37 | $6.15 | $6.23 | 194,438 |
| 3/10/2026 | $6.34 | $6.40 | $6.12 | $6.22 | 209,339 |
| 3/9/2026 | $6.37 | $6.45 | $6.14 | $6.36 | 280,500 |
| 3/6/2026 | $6.41 | $6.72 | $6.39 | $6.47 | 338,130 |
| 3/5/2026 | $6.28 | $6.61 | $6.25 | $6.55 | 732,446 |
| 3/4/2026 | $6.30 | $6.45 | $6.22 | $6.31 | 300,814 |
| 3/3/2026 | $6.02 | $6.34 | $6.02 | $6.21 | 420,128 |
| 3/2/2026 | $5.99 | $6.22 | $5.89 | $6.18 | 378,660 |
| 2/27/2026 | $6.39 | $6.46 | $5.99 | $6.10 | 402,504 |
| 2/26/2026 | $6.00 | $6.46 | $5.84 | $6.44 | 475,608 |
| 2/25/2026 | $5.47 | $6.21 | $5.34 | $6.01 | 1.08M |
| 2/24/2026 | $5.68 | $5.95 | $5.64 | $5.84 | 1.06M |
| 2/23/2026 | $5.77 | $5.80 | $5.60 | $5.68 | 181,954 |
| 2/20/2026 | $5.80 | $5.90 | $5.74 | $5.79 | 175,999 |