NasdaqGS - Delayed Quote USD

Indivior PLC (INDV)

Compare
11.99
+11.99
+(0.50%)
At close: January 24 at 4:00:01 PM EST
12.13
+0.14
+(1.17%)
Pre-Market: 7:52:13 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Jun 13, 202416.6016.6016.1016.2916.2955,300
Jun 12, 202417.0717.0916.7916.8516.8531,900
Jun 11, 202416.6816.9416.6316.8716.8741,200
Jun 10, 202416.4316.9716.3816.9716.9760,800
Jun 7, 202416.2816.6016.1616.3516.35136,900
Jun 6, 202416.9417.0516.6616.8216.82115,300
Jun 5, 202418.0518.0517.7317.8117.8150,100
Jun 4, 202418.3618.5018.0718.0718.0741,500
Jun 3, 202418.1218.4118.0718.3618.3645,100
May 31, 202418.4618.5918.1818.3218.3255,000
May 30, 202418.3818.3818.0418.0718.0769,100
May 29, 202418.0218.2218.0018.0418.0487,000
May 28, 202417.8518.5217.8218.4818.48139,200
May 24, 202416.9817.3716.8517.3717.37116,500
May 23, 202417.4717.4716.6116.7216.7283,900
May 22, 202416.6017.0516.6016.7616.7664,300
May 21, 202416.7017.1916.6717.0517.05105,500
May 20, 202417.0217.1616.9217.0917.0976,100
May 17, 202417.1817.2016.9716.9716.9748,400
May 16, 202417.2317.4616.9817.3417.3484,900
May 15, 202417.7917.8517.5217.5217.5249,400
May 14, 202418.0718.1317.5317.5317.5370,600
May 13, 202417.6618.0817.6617.8717.87109,900
May 10, 202418.0218.0417.7217.7317.7358,000
May 9, 202417.8918.0817.8517.8717.8747,600
May 8, 202417.5217.9117.5217.7817.7838,600
May 7, 202418.1818.2317.6617.7017.7049,800
May 6, 202417.9618.2417.9218.1518.1540,200
May 3, 202418.4318.4517.8817.9517.9596,900
May 2, 202417.9718.0017.7617.9317.9393,400
May 1, 202417.8017.9217.5217.6317.6378,400
Apr 30, 202418.2318.3617.5017.5617.56235,900
Apr 29, 202417.7718.2317.7717.9317.93166,100
Apr 26, 202417.2817.7917.2317.5817.58180,400
Apr 25, 202417.9417.9417.1217.2517.25325,400
Apr 24, 202419.1119.1318.5918.8118.81107,100
Apr 23, 202418.4818.8618.4818.6318.63112,800
Apr 22, 202418.4118.6618.3318.5418.5483,700
Apr 19, 202418.6518.8718.3618.5218.5268,200
Apr 18, 202419.0719.0918.4218.7618.7684,400
Apr 17, 202419.5119.5119.0519.2619.2673,900
Apr 16, 202419.4119.7819.1619.3919.39115,100
Apr 15, 202419.7420.1019.5919.7419.74196,500
Apr 12, 202419.7419.7419.0919.3219.32118,700
Apr 11, 202420.6720.6720.2320.3420.3488,600
Apr 10, 202420.8220.8520.1720.3720.3786,500
Apr 9, 202421.0121.2520.5721.1021.10150,500
Apr 8, 202421.5121.6421.2421.2921.2948,200
Apr 5, 202421.4221.8721.3221.5921.5986,400
Apr 4, 202422.1222.5321.3921.4321.43164,000
Apr 3, 202421.4022.2121.4022.0022.00335,700
Apr 2, 202420.7921.0320.7920.8420.8449,700
Apr 1, 202421.8321.8320.8621.0321.03126,500
Mar 28, 202421.6721.7121.1821.4221.4235,000
Mar 27, 202421.2221.5321.1921.4121.4162,400
Mar 26, 202420.8621.0820.5720.5720.57104,300
Mar 25, 202420.9421.0120.6820.7220.7269,800
Mar 22, 202420.6020.8920.6020.8720.8754,800
Mar 21, 202421.0521.2720.7420.8520.85166,300
Mar 20, 202421.0521.2120.5721.0421.04177,600
Mar 19, 202420.5621.1520.4921.0121.01102,300
Mar 18, 202420.6620.6820.4520.6020.6092,800
Mar 15, 202420.9221.0420.4820.7220.72128,200
Mar 14, 202421.0721.1020.5620.7520.75155,400
Mar 13, 202421.2021.3420.7721.2021.20163,400
Mar 12, 202421.3221.8021.0421.1621.16209,200
Mar 11, 202421.0622.1720.6922.1522.15254,000
Mar 8, 202421.3821.7221.2821.3021.30127,500
Mar 7, 202421.8222.3821.8122.0522.05133,500
Mar 6, 202421.7322.1321.2421.2821.28159,500
Mar 5, 202421.8821.9621.5121.6921.69109,100
Mar 4, 202422.1522.2021.9122.0922.09179,100
Mar 1, 202422.2523.2222.0523.0023.00195,300
Feb 29, 202422.1322.1321.3421.4321.43111,800
Feb 28, 202421.8322.1021.6421.9021.90215,700
Feb 27, 202421.2922.2521.2722.2522.25291,800
Feb 26, 202421.7321.9921.1821.4021.40183,400
Feb 23, 202421.2921.7420.8721.2821.28183,100
Feb 22, 202420.0621.4819.6521.3021.30435,800
Feb 21, 202416.4518.1616.4417.5017.50166,600
Feb 20, 202416.9016.9216.5516.6616.6696,200
Feb 16, 202417.9217.9517.5417.5617.56146,000
Feb 15, 202417.9818.2517.9718.0918.09174,700
Feb 14, 202417.8617.9817.8017.8517.8538,300
Feb 13, 202417.6417.7617.4417.5117.51117,700
Feb 12, 202417.6318.0817.5917.8517.85187,600
Feb 9, 202417.8217.8717.6217.7317.73133,800
Feb 8, 202417.4317.7917.3217.7917.7939,600
Feb 7, 202417.5217.6817.3417.3917.39121,800
Feb 6, 202417.4218.2817.3518.2818.28184,600
Feb 5, 202417.4117.4317.0417.4017.4081,400
Feb 2, 202417.5317.5317.2117.5117.5154,900
Feb 1, 202417.5717.8217.2517.3617.3661,900
Jan 31, 202417.7317.9017.3817.6417.6469,500
Jan 30, 202417.4517.6417.1617.6117.61132,400
Jan 29, 202417.5317.6917.2817.6117.6171,900
Jan 26, 202417.9017.9517.5317.7917.7945,200
Jan 25, 202417.9417.9417.6917.8517.8521,200

Related Tickers

IRWD Ironwood Pharmaceuticals, Inc.
3.7100
-1.59%
 
6785.TWO Alar Pharmaceuticals Inc.
126.00
+0.40%
 
PCRX Pacira BioSciences, Inc.
24.52
+5.10%
 
526075.BO 526075.BO,0P0000BXCE,0
4.5000
0.00%
 
LFCR Lifecore Biomedical, Inc.
6.32
+2.93%
 
6CQ.BE Cresco Labs Inc
0.8930
+1.13%
 
R9U2.F Green Thumb Industries Inc.
6.84
+2.63%
 
AX9.SG Akebia Therapeutics Inc
2.1460
-4.96%
 
HKMPF Hikma Pharmaceuticals PLC
26.64
+0.53%
 
BON.SG Boiron SA
25.35
+0.60%