INGN

Historical Stock Prices

$61.05
*  
0.26
0.43%
Get INGN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading INGN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 60.75 61.87 60.7 61.04 155,070
09/22/2016 60 61.11 59.28 60.79 175,397
09/21/2016 59.91 60.71 59.19 60.2 155,886
09/20/2016 60.11 60.27 59.52 59.73 111,089
09/19/2016 59.98 60.95 59.57 59.74 133,357
09/16/2016 59.59 60.33 59.09 60.21 355,835
09/15/2016 57.36 59.37 57.11 59.36 167,723
09/14/2016 57.27 58.205 57.15 57.62 107,406
09/13/2016 58.88 59.17 56.42 57.03 234,971
09/12/2016 57.61 59.3 57.57 58.99 149,159
09/09/2016 59.95 60.71 57.94 58 255,035
09/08/2016 59.59 60.07 59.2 59.6 132,066
09/07/2016 58.76 59.9 58.36 59.61 200,628
09/06/2016 58.18 58.76 57.58 58.75 182,387
09/02/2016 58.1 58.5 57.64 58.11 121,832
09/01/2016 57.96 58.29 57.361 57.95 111,979
08/31/2016 58.4 58.4 57.52 58.02 147,403
08/30/2016 58.36 59 58.1 58.46 129,456
08/29/2016 57.47 58.979 57.47 58.35 163,055
08/26/2016 57.62 57.91 57.25 57.51 121,753
08/25/2016 57.41 58.395 57.12 57.67 219,888
08/24/2016 58.11 58.28 57.28 57.54 209,581
08/23/2016 57 58.49 56.72 58.1 332,807
08/22/2016 56.61 57.44 55.76 56.67 120,092
08/19/2016 56.65 57.04 56.3001 57.02 165,398
08/18/2016 55.95 57.25 54.69 56.74 132,737
08/17/2016 57.29 57.44 55.2462 56.12 208,869
08/16/2016 57.69 57.79 56.5801 56.71 312,832
08/15/2016 56.71 57.79 56.71 57.62 210,620
08/12/2016 56.26 56.97 56.26 56.87 104,443
08/11/2016 56.72 57.22 55.75 56.72 168,301
08/10/2016 58.37 58.41 56.59 57.07 139,881
08/09/2016 54.75 58.78 54.75 58.35 463,332
08/08/2016 53.83 54.88 53.59 54.78 170,921
08/05/2016 52.59 54.5 50.11 53.84 360,291
08/04/2016 53.36 54.85 52.97 53.78 253,431
08/03/2016 52.53 53.47 51.8 53.38 197,009
08/02/2016 52.78 53.705 52.35 52.74 204,076
08/01/2016 53.7 54.2 52.8301 53 194,251
07/29/2016 52.61 54.44 52.47 53.74 235,176
07/28/2016 51.79 52.96 51.71 52.74 149,606
07/27/2016 51.15 51.98 51.1 51.87 119,686
07/26/2016 50.09 51.33 50.09 51.07 149,668
07/25/2016 50.97 51.5 50.01 50.29 161,301
07/22/2016 50.77 51.185 50.05 50.93 155,596
07/21/2016 51.12 51.6 50.0866 50.92 179,862
07/20/2016 50.47 51.96 50.18 51.56 224,999
07/19/2016 50.42 51.04 50 50.13 164,212
07/18/2016 50.89 51.06 49.6 50.34 154,543
07/15/2016 51.77 51.934 50.01 50.68 273,673
07/14/2016 51.98 52 50.66 51.35 320,641
07/13/2016 51.84 52.22 51.47 51.75 200,432
07/12/2016 51.89 52.1199 51.43 51.48 158,150
07/11/2016 51.63 52.28 51.3201 51.82 142,774
07/08/2016 52.64 52.66 51.12 51.91 498,098
07/07/2016 51.1 52.46 50.2 52.4 343,884
07/06/2016 49.47 51.16 49.36 51.11 233,140
07/05/2016 49.92 50.425 49.185 49.71 155,583
07/01/2016 49.93 50.34 49.53 50.18 124,641
06/30/2016 49.03 50.41 49.03 50.11 251,910
06/29/2016 48.35 49.59 47.83 49.19 188,434
06/28/2016 46.99 48.04 46.09 47.87 272,472
06/27/2016 46.02 46.45 44.2551 46.28 317,896
06/24/2016 46.7 46.79 44.6001 46.22 575,399
06/23/2016 45.41 47.47 44.885 47.45 194,571
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?