Australia markets open in 4 hours 56 minutes

Indivior PLC (INDV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.60+0.07 (+0.40%)
As of 03:01PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202417.7917.8417.6017.6017.6036,406
14 May 202418.0718.1317.5317.5317.5370,600
13 May 202417.6618.0817.6617.8717.87109,900
10 May 202418.0218.0417.7217.7317.7358,000
09 May 202417.8918.0817.8517.8717.8747,600
08 May 202417.5217.9117.5217.7817.7838,600
07 May 202418.1818.2317.6617.7017.7049,800
06 May 202417.9618.2417.9218.1518.1540,200
03 May 202418.4318.4517.8817.9517.9596,900
02 May 202417.9718.0017.7617.9317.9393,400
01 May 202417.8017.9217.5217.6317.6378,400
30 Apr 202418.2318.3617.5017.5617.56235,900
29 Apr 202417.7718.2317.7717.9317.93166,100
26 Apr 202417.2817.7917.2317.5817.58180,400
25 Apr 202417.9417.9417.1217.2517.25325,400
24 Apr 202419.1119.1318.5918.8118.81107,100
23 Apr 202418.4818.8618.4818.6318.63112,800
22 Apr 202418.4118.6618.3318.5418.5483,700
19 Apr 202418.6518.8718.3618.5218.5268,200
18 Apr 202419.0719.0918.4218.7618.7684,400
17 Apr 202419.5119.5119.0519.2619.2673,900
16 Apr 202419.4119.7819.1619.3919.39115,100
15 Apr 202419.7420.1019.5919.7419.74196,500
12 Apr 202419.7419.7419.0919.3219.32118,700
11 Apr 202420.6720.6720.2320.3420.3488,600
10 Apr 202420.8220.8520.1720.3720.3786,500
09 Apr 202421.0121.2520.5721.1021.10150,500
08 Apr 202421.5121.6421.2421.2921.2948,200
05 Apr 202421.4221.8721.3221.5921.5986,400
04 Apr 202422.1222.5321.3921.4321.43164,000
03 Apr 202421.4022.2121.4022.0022.00335,700
02 Apr 202420.7921.0320.7920.8420.8449,700
01 Apr 202421.8321.8320.8621.0321.03126,500
28 Mar 202421.6721.7121.1821.4221.4235,000
27 Mar 202421.2221.5321.1921.4121.4162,400
26 Mar 202420.8621.0820.5720.5720.57104,300
25 Mar 202420.9421.0120.6820.7220.7269,800
22 Mar 202420.6020.8920.6020.8720.8754,800
21 Mar 202421.0521.2720.7420.8520.85166,300
20 Mar 202421.0521.2120.5721.0421.04177,600
19 Mar 202420.5621.1520.4921.0121.01102,300
18 Mar 202420.6620.6820.4520.6020.6092,800
15 Mar 202420.9221.0420.4820.7220.72128,200
14 Mar 202421.0721.1020.5620.7520.75155,400
13 Mar 202421.2021.3420.7721.2021.20163,400
12 Mar 202421.3221.8021.0421.1621.16209,200
11 Mar 202421.0622.1720.6922.1522.15254,000
08 Mar 202421.3821.7221.2821.3021.30127,500
07 Mar 202421.8222.3821.8122.0522.05133,500
06 Mar 202421.7322.1321.2421.2821.28159,500
05 Mar 202421.8821.9621.5121.6921.69109,100
04 Mar 202422.1522.2021.9122.0922.09179,100
01 Mar 202422.2523.2222.0523.0023.00195,300
29 Feb 202422.1322.1321.3421.4321.43111,800
28 Feb 202421.8322.1021.6421.9021.90215,700
27 Feb 202421.2922.2521.2722.2522.25291,800
26 Feb 202421.7321.9921.1821.4021.40183,400
23 Feb 202421.2921.7420.8721.2821.28183,100
22 Feb 202420.0621.4819.6521.3021.30435,800
21 Feb 202416.4518.1616.4417.5017.50166,600
20 Feb 202416.9016.9216.5516.6616.6696,200
16 Feb 202417.9217.9517.5417.5617.56146,000
15 Feb 202417.9818.2517.9718.0918.09174,700
14 Feb 202417.8617.9817.8017.8517.8538,300
13 Feb 202417.6417.7617.4417.5117.51117,700
12 Feb 202417.6318.0817.5917.8517.85187,600
09 Feb 202417.8217.8717.6217.7317.73133,800
08 Feb 202417.4317.7917.3217.7917.7939,600
07 Feb 202417.5217.6817.3417.3917.39121,800
06 Feb 202417.4218.2817.3518.2818.28184,600
05 Feb 202417.4117.4317.0417.4017.4081,400
02 Feb 202417.5317.5317.2117.5117.5154,900
01 Feb 202417.5717.8217.2517.3617.3661,900
31 Jan 202417.7317.9017.3817.6417.6469,500
30 Jan 202417.4517.6417.1617.6117.61132,400
29 Jan 202417.5317.6917.2817.6117.6171,900
26 Jan 202417.9017.9517.5317.7917.7945,200
25 Jan 202417.9417.9417.6917.8517.8521,200
24 Jan 202417.7318.3317.6717.7717.77119,600
23 Jan 202417.0518.1617.0017.4117.41155,600
22 Jan 202416.1216.9616.0816.9316.93234,200
19 Jan 202415.4916.0415.4415.9315.9361,100
18 Jan 202415.4215.5215.1015.3515.3573,700
17 Jan 202415.5115.9315.4315.5015.50115,700
16 Jan 202415.5916.9815.4516.8116.81133,400
12 Jan 202415.7215.9115.7215.8715.8724,500
11 Jan 202415.7415.9915.4115.6115.6144,600
10 Jan 202415.3716.0015.3015.9015.9055,400
09 Jan 202415.3415.4615.3115.4015.4028,700
08 Jan 202415.2415.6515.1815.5815.5852,500
05 Jan 202415.0515.3615.0015.2415.2447,100
04 Jan 202415.2215.5215.0815.4315.4347,500
03 Jan 202415.1715.7515.1415.2715.2714,600
02 Jan 202415.3115.5215.1915.4715.4719,100
29 Dec 202315.0215.4115.0215.2715.277,600
28 Dec 202315.0215.2315.0015.1015.1055,700
27 Dec 202315.1515.8015.0915.7715.7738,200
26 Dec 202315.1815.4815.0015.0015.0012,700
22 Dec 202315.9915.9915.0215.0515.0528,800
21 Dec 202314.7415.7014.6715.7015.7051,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...