NasdaqGS - Delayed Quote USD

Indivior PLC (INDV)

13.89
-0.04
(-0.29%)
At close: 4:00:01 PM EDT
13.89
0.00
(0.00%)
After hours: 4:35:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202513.7814.1313.6613.8913.89553,364
Jun 12, 202513.7013.9813.5413.9313.93865,500
Jun 11, 202513.8413.9013.4813.6613.66699,900
Jun 10, 202513.5013.9613.4413.6913.691,064,100
Jun 9, 202514.1214.1413.4213.4313.431,595,600
Jun 6, 202513.5114.1013.4914.0714.071,874,200
Jun 5, 202513.5313.8613.4413.5913.591,442,900
Jun 4, 202512.8113.7712.8113.6713.671,830,500
Jun 3, 202512.3813.1612.3612.6812.681,547,400
Jun 2, 202512.5812.6612.3012.4612.461,656,700
May 30, 202512.5012.9812.4212.8612.862,158,800
May 29, 202512.2112.4212.0412.4112.411,830,400
May 28, 202511.9612.1611.8312.0412.041,294,800
May 27, 202511.6811.8411.4911.8211.821,433,400
May 23, 202511.1711.5411.0811.2611.261,304,500
May 22, 202511.1811.3111.1311.2111.21529,100
May 21, 202511.3811.5211.2011.2911.29509,100
May 20, 202511.4211.5811.3011.4411.44568,300
May 19, 202511.1211.6911.0611.6811.68541,100
May 16, 202511.0711.4311.0411.3411.341,093,700
May 15, 202510.6711.1110.6311.0711.07610,200
May 14, 202511.2411.2910.9611.0311.03446,700
May 13, 202511.3411.3411.0911.1911.19456,500
May 12, 202510.9611.3610.9411.3411.34579,700
May 9, 202511.1811.3010.9511.0811.08488,400
May 8, 202511.4511.4910.9110.9810.98780,700
May 7, 202511.6811.6911.4111.4811.481,061,200
May 6, 202511.8311.9211.5811.7011.70723,200
May 5, 202512.2612.2611.9011.9011.90590,000
May 2, 202511.6512.1611.6411.9811.98914,900
May 1, 202511.6111.9811.5211.5511.55597,300
Apr 30, 202511.6011.6011.3111.5111.51748,500
Apr 29, 202511.6111.7711.3611.7511.75822,100
Apr 28, 202511.4611.7711.4511.5711.571,437,300
Apr 25, 202510.7611.5810.5211.5611.561,463,300
Apr 24, 202510.4010.9210.2110.7610.761,323,500
Apr 23, 20258.969.458.929.459.45863,200
Apr 22, 20258.899.008.698.818.811,768,800
Apr 21, 20259.239.238.728.818.81912,200
Apr 17, 20259.059.259.009.019.011,484,700
Apr 16, 20259.009.158.979.069.06764,300
Apr 15, 20259.449.469.089.119.11849,700
Apr 14, 20259.259.539.079.449.44781,200
Apr 11, 20258.979.198.919.119.11695,400
Apr 10, 20259.449.478.838.948.94444,400
Apr 9, 20259.019.708.679.699.691,349,200
Apr 8, 20259.619.758.949.119.11825,600
Apr 7, 20258.679.608.649.399.391,509,100
Apr 4, 20259.119.368.929.159.151,504,800
Apr 3, 20259.609.739.289.389.381,440,200
Apr 2, 20259.309.709.309.529.52858,100
Apr 1, 20259.579.679.389.389.38816,300
Mar 31, 20259.379.679.299.539.53747,600
Mar 28, 20259.719.829.429.569.56747,900
Mar 27, 20259.589.989.569.809.801,194,800
Mar 26, 20259.589.789.539.699.69660,600
Mar 25, 202510.1810.189.539.589.58719,400
Mar 24, 20259.9310.119.8910.1010.10816,900
Mar 21, 20259.569.839.529.829.82683,300
Mar 20, 20259.919.919.659.689.68919,300
Mar 19, 20259.7710.009.729.959.951,426,100
Mar 18, 20259.979.979.639.749.741,429,000
Mar 17, 20259.7310.039.649.999.991,164,400
Mar 14, 20259.709.929.599.689.68856,200
Mar 13, 20259.639.819.509.599.59903,000
Mar 12, 202510.0410.109.659.769.761,430,000
Mar 11, 20259.239.789.209.779.772,520,200
Mar 10, 20259.269.589.029.529.522,174,000
Mar 7, 20259.799.809.429.709.701,135,000
Mar 6, 20259.809.999.569.899.891,673,100
Mar 5, 20259.9410.109.6410.0110.011,761,700
Mar 4, 20259.4710.249.1510.1010.102,403,100
Mar 3, 20259.5410.019.459.559.554,026,400
Feb 28, 20258.449.378.349.249.242,962,200
Feb 27, 20258.499.028.398.888.883,583,500
Feb 26, 20258.218.608.048.588.582,471,400
Feb 25, 20257.888.297.628.268.262,376,400
Feb 24, 20258.478.478.138.258.251,713,500
Feb 21, 20258.829.028.388.458.451,744,900
Feb 20, 20258.989.698.988.998.992,791,900
Feb 19, 202510.6411.2710.5210.9110.911,791,700
Feb 18, 202510.4010.8410.3710.8310.831,457,900
Feb 14, 202510.1810.199.769.839.83751,900
Feb 13, 20259.8010.099.7410.0810.08987,700
Feb 12, 202510.0710.199.749.839.831,319,900
Feb 11, 20259.5010.099.4810.0910.091,128,200
Feb 10, 20259.589.639.409.549.54534,800
Feb 7, 202510.2410.329.459.589.58915,500
Feb 6, 202510.4010.8010.3610.6510.651,103,000
Feb 5, 202511.3811.4010.7611.0211.021,320,600
Feb 4, 202511.6011.6511.3711.4011.401,228,800
Feb 3, 202511.7411.8611.5211.7311.73956,700
Jan 31, 202512.1712.1711.7611.9011.90830,100
Jan 30, 202512.3612.3912.0512.2012.20847,000
Jan 29, 202512.2812.3011.9012.1512.151,234,400
Jan 28, 202512.3912.4311.9312.2212.221,533,400
Jan 27, 202512.1612.2711.9212.0212.02652,500
Jan 24, 202512.0412.0611.8611.9911.99942,400
Jan 23, 202511.7912.0411.7611.9311.931,212,100
Jan 22, 202511.9512.1311.9512.0812.081,003,300
Jan 21, 202512.2412.3912.1412.2312.23945,400
Jan 17, 202511.7711.8111.5611.6511.651,060,400
Jan 16, 202511.6211.7011.3911.6611.661,308,400
Jan 15, 202511.5111.6411.4411.6011.601,506,600
Jan 14, 202511.3511.4111.0711.2111.211,207,300
Jan 13, 202511.4011.6211.3111.5111.511,387,200
Jan 10, 202511.9912.0211.7911.8511.851,639,700
Jan 8, 202512.0512.1711.7212.0912.09914,800
Jan 7, 202512.0312.4412.0212.4012.40635,600
Jan 6, 202512.4312.4411.9411.9711.971,280,100
Jan 3, 202512.3712.5812.2512.4912.491,751,700
Jan 2, 202512.7212.7212.3312.5012.501,034,700
Dec 31, 202412.5412.7512.3412.4312.43563,700
Dec 30, 202412.1712.2512.0612.1812.18910,100
Dec 27, 202412.4012.5912.3312.3812.38344,200
Dec 26, 202412.0512.4611.9712.3212.321,212,500
Dec 24, 202412.0012.0011.8611.9911.991,086,400
Dec 23, 202411.8011.9211.7511.9011.901,905,700
Dec 20, 202411.3111.7811.2811.6611.661,655,300
Dec 19, 202411.5211.6011.2811.5411.541,623,200
Dec 18, 202412.0212.1511.5011.5111.511,233,300
Dec 17, 202412.0912.0911.7511.8511.851,113,700
Dec 16, 202411.6812.2011.6512.0812.081,094,800
Dec 13, 202411.5211.6211.4711.5711.571,121,000
Dec 12, 202411.6211.8111.5011.5011.501,041,300
Dec 11, 202411.5511.6711.4011.6511.651,196,500
Dec 10, 202411.5411.7811.5211.7111.712,117,800
Dec 9, 202411.2011.6011.1811.4511.452,005,600
Dec 6, 202411.1911.3511.0411.3511.351,606,100
Dec 5, 202411.3111.3411.1511.2511.25824,700
Dec 4, 202411.2511.5911.1711.3611.361,589,200
Dec 3, 202411.1611.2311.0011.2011.20986,200
Dec 2, 202411.1111.2610.9411.2311.231,019,500
Nov 29, 202411.3411.4511.1411.2111.21298,600
Nov 27, 202411.0611.4710.9411.3311.331,104,500
Nov 26, 202410.8011.3610.6211.1811.181,307,200
Nov 25, 202410.8610.9910.7010.8910.891,095,900
Nov 22, 202410.5610.9010.5410.8810.881,168,100
Nov 21, 202410.5210.7810.4410.7610.761,003,300
Nov 20, 202410.3610.6010.3010.5810.58959,100
Nov 19, 20249.9110.469.9010.4510.451,082,300
Nov 18, 20249.7710.059.6210.0110.011,336,200
Nov 15, 202410.1110.139.819.829.822,973,400
Nov 14, 202410.1910.2810.0010.1510.15959,000
Nov 13, 202410.2710.3810.0910.1510.151,046,700
Nov 12, 202410.3110.409.9910.1810.181,412,300
Nov 11, 202410.2610.5410.2210.5110.511,130,500
Nov 8, 202410.3910.4610.1910.2510.251,474,300
Nov 7, 20249.3310.839.2510.8210.822,711,400
Nov 6, 20249.089.389.069.309.301,244,400
Nov 5, 20249.189.269.159.219.21972,800
Nov 4, 20249.319.339.089.189.18880,400
Nov 1, 20249.109.409.079.359.351,035,700
Oct 31, 20249.119.198.839.019.011,245,900
Oct 30, 20249.129.389.119.309.301,041,600
Oct 29, 20249.029.228.959.169.16899,500
Oct 28, 20248.999.128.908.928.92850,300
Oct 25, 20249.169.258.949.009.00977,500
Oct 24, 20249.129.418.778.778.771,216,100
Oct 23, 20248.738.778.368.568.56261,800
Oct 22, 20248.358.748.358.718.71938,300
Oct 21, 20248.538.578.278.278.27761,800
Oct 18, 20248.538.668.388.568.56325,500
Oct 17, 20248.298.768.288.598.591,194,900
Oct 16, 20248.038.167.948.148.141,468,400
Oct 15, 20247.788.027.698.008.001,689,400
Oct 14, 20247.497.937.337.907.904,143,100
Oct 11, 20247.637.737.397.467.462,134,200
Oct 10, 20247.858.027.467.987.983,026,900
Oct 9, 20249.839.869.339.449.442,093,300
Oct 8, 20249.9910.049.739.829.821,100,100
Oct 7, 202410.2210.4710.1310.3710.37809,300
Oct 4, 202410.0810.4910.0810.4210.42982,300
Oct 3, 20249.929.939.759.909.90734,500
Oct 2, 20249.9510.099.9110.0110.01655,300
Oct 1, 20249.679.819.489.769.76339,200
Sep 30, 20249.9310.209.689.759.75416,700
Sep 27, 20249.9110.129.8910.0410.04429,800
Sep 26, 20249.549.939.519.929.92467,000
Sep 25, 20249.259.499.219.469.46801,700
Sep 24, 20249.219.409.149.329.32648,600
Sep 23, 20249.429.479.059.279.27943,600
Sep 20, 20249.519.549.369.489.48707,400
Sep 19, 20249.809.849.659.689.68798,500
Sep 18, 20249.629.979.559.779.77229,700
Sep 17, 20249.689.759.479.519.51210,500
Sep 16, 20249.939.939.519.549.54338,600
Sep 13, 20249.729.979.709.909.902,311,200
Sep 12, 20249.659.699.409.629.62645,900
Sep 11, 20249.569.609.339.589.581,608,200
Sep 10, 20249.639.709.479.689.682,491,900
Sep 9, 202410.4010.579.9910.0210.021,105,900
Sep 6, 202410.6611.0410.3210.3510.351,800,000
Sep 5, 202412.4612.5011.0311.0911.091,580,600
Sep 4, 202411.8512.2311.7912.1412.14758,400
Sep 3, 202412.2412.3012.0012.1712.17515,500
Aug 30, 202412.3712.5212.2412.5012.50227,200
Aug 29, 202412.3912.4212.3012.3612.36154,300
Aug 28, 202412.4512.5412.3012.3712.37559,700
Aug 27, 202412.4412.7412.3712.7412.741,418,400
Aug 26, 202412.4912.6512.4312.4512.45577,100
Aug 23, 202412.0612.5512.0612.3012.302,931,500
Aug 22, 202412.3012.3011.9712.1212.121,564,600
Aug 21, 202412.4312.5312.2912.3512.35477,000
Aug 20, 202412.3312.5012.2112.2912.29362,800
Aug 19, 202412.5912.6412.3812.6112.61224,000
Aug 16, 202412.3012.7112.2112.6412.64284,300
Aug 15, 202412.9312.9512.1912.2212.22414,400
Aug 14, 202412.3112.3412.0812.1812.18204,500
Aug 13, 202412.3112.4312.1412.2512.25326,400
Aug 12, 202412.6712.6812.1912.3912.39249,600
Aug 9, 202412.6412.8412.4412.6012.60508,500
Aug 8, 202413.0413.2513.0013.0913.09871,500
Aug 7, 202413.3613.4713.0413.2213.22657,900
Aug 6, 202413.0713.5613.0513.5213.52650,900
Aug 5, 202412.6413.4012.6013.1713.17703,900
Aug 2, 202413.8013.8613.4313.5713.57303,000
Aug 1, 202413.5913.7213.5513.6213.62460,400
Jul 31, 202413.8113.9713.6713.7513.75710,800
Jul 30, 202412.9813.7312.9013.6513.65879,000
Jul 29, 202412.5413.1912.5013.0413.04622,100
Jul 26, 202412.7512.9812.5512.7912.791,487,700
Jul 25, 202412.6713.1612.2513.0913.091,700,600
Jul 24, 202411.0111.0510.7410.8810.88966,500
Jul 23, 202410.5711.1210.4411.0211.02829,400
Jul 22, 202410.3210.5810.1210.5610.56385,900
Jul 19, 202410.3910.4210.3010.4110.41190,600
Jul 18, 202410.7310.8910.4010.4610.46322,700
Jul 17, 202410.3610.9310.3510.7710.771,226,700
Jul 16, 202410.1510.3510.1110.3110.311,202,900
Jul 15, 202410.2510.5010.0110.4010.401,495,700
Jul 12, 202410.8010.9310.5710.8410.841,713,600
Jul 11, 202410.5611.4610.5611.3311.332,642,900
Jul 10, 20249.9010.519.8910.5110.511,995,300
Jul 9, 20249.2410.379.1410.1910.192,944,000
Jul 8, 202415.0615.5015.0515.3415.34126,300
Jul 5, 202415.1115.1914.9215.1015.1079,200
Jul 3, 202415.2115.3014.9415.2615.2690,400
Jul 2, 202415.5315.5515.2015.2715.27118,500
Jul 1, 202415.4115.9115.3815.7515.75198,300
Jun 28, 202415.9116.2415.7116.1216.12184,700
Jun 27, 202416.4516.5016.3516.3816.3875,200
Jun 26, 202416.1816.6116.1716.4916.49106,000
Jun 25, 202416.0416.6016.0216.2816.28152,200
Jun 24, 202416.3716.6916.3716.6216.62148,300
Jun 21, 202416.6116.9816.4816.7916.79150,100
Jun 20, 202416.2516.3816.0216.0916.0974,500
Jun 18, 202416.1616.1815.8015.8615.8691,300
Jun 17, 202416.4516.5316.1116.3416.3448,000
Jun 14, 202416.3516.6916.3516.5316.5349,000

Related Tickers

TSND.TO TerrAscend Corp.
0.3300
-5.71%
 
LFCR Lifecore Biomedical, Inc.
6.73
-1.46%
 
ANIK Anika Therapeutics, Inc.
10.93
-3.02%
 
CPIX Cumberland Pharmaceuticals Inc.
5.24
-10.58%
 
SUPN Supernus Pharmaceuticals, Inc.
32.03
-2.26%
 
COLL Collegium Pharmaceutical, Inc.
29.18
-1.42%
 
KMDA Kamada Ltd.
6.88
-0.86%
 
DERM Journey Medical Corporation
6.78
-2.73%
 
NDOI Endo, Inc.
20.90
-1.65%
 
6785.TWO Alar Pharmaceuticals Inc.
141.00
-0.70%