Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Indivior PLC | INDV | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.37 | -2.13% | 16.97 | 17:00:03 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 17.18 | 16.97 | 17.20 | 16.97 | 17.34 |
INDV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.02 | 18.13 | 16.97 | 17.62 | 74,569 | -1.05 | -5.83% |
| 1 Month | 18.65 | 19.13 | 16.97 | 17.81 | 104,865 | -1.68 | -9.01% |
| 3 Months | 21.29 | 23.22 | 16.97 | 20.27 | 126,756 | -4.32 | -20.29% |
| 6 Months | 16.71 | 23.22 | 14.3809 | 19.09 | 97,836 | 0.26 | 1.56% |
| 1 Year | 26.50 | 26.50 | 14.3809 | 19.39 | 58,099 | -9.53 | -35.96% |
| 3 Years | 26.50 | 26.50 | 14.3809 | 19.39 | 58,099 | -9.53 | -35.96% |
| 5 Years | 26.50 | 26.50 | 14.3809 | 19.39 | 58,099 | -9.53 | -35.96% |
INDV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 16.97 | -0.37 | -2.13% | 17.18 | 17.20 | 16.97 | 48,445 |
| May 16 2024 | 17.34 | -0.18 | -1.03% | 17.23 | 17.46 | 16.975 | 84,941 |
| May 15 2024 | 17.52 | -0.01 | -0.06% | 17.79 | 17.85 | 17.52 | 49,370 |
| May 14 2024 | 17.53 | -0.34 | -1.90% | 18.07 | 18.13 | 17.53 | 70,604 |
| May 13 2024 | 17.87 | 0.14 | 0.79% | 17.66 | 18.085 | 17.66 | 109,911 |
| May 10 2024 | 17.73 | -0.14 | -0.78% | 18.02 | 18.04 | 17.72 | 58,018 |
| May 09 2024 | 17.87 | 0.09 | 0.51% | 17.89 | 18.08 | 17.85 | 47,597 |
| May 08 2024 | 17.78 | 0.08 | 0.45% | 17.52 | 17.91 | 17.52 | 38,601 |
| May 07 2024 | 17.70 | -0.45 | -2.48% | 18.18 | 18.23 | 17.66 | 49,823 |
| May 06 2024 | 18.15 | 0.20 | 1.11% | 17.96 | 18.24 | 17.92 | 40,202 |
| May 03 2024 | 17.95 | 0.02 | 0.11% | 18.43 | 18.45 | 17.88 | 96,887 |
| May 02 2024 | 17.93 | 0.30 | 1.70% | 17.97 | 18.00 | 17.76 | 93,371 |
| May 01 2024 | 17.63 | 0.07 | 0.40% | 17.80 | 17.92 | 17.52 | 78,357 |
| Apr 30 2024 | 17.56 | -0.37 | -2.06% | 18.23 | 18.36 | 17.50 | 235,944 |
| Apr 29 2024 | 17.93 | 0.35 | 1.99% | 17.77 | 18.23 | 17.77 | 166,055 |
| Apr 26 2024 | 17.58 | 0.33 | 1.91% | 17.28 | 17.79 | 17.23 | 180,383 |
| Apr 25 2024 | 17.25 | -1.56 | -8.29% | 17.94 | 17.94 | 17.12 | 325,389 |
| Apr 24 2024 | 18.81 | 0.18 | 0.97% | 19.11 | 19.13 | 18.59 | 107,130 |
| Apr 23 2024 | 18.63 | 0.09 | 0.49% | 18.48 | 18.8599 | 18.48 | 112,792 |
| Apr 22 2024 | 18.54 | 0.02 | 0.11% | 18.41 | 18.66 | 18.33 | 83,685 |
| Apr 19 2024 | 18.52 | -0.24 | -1.28% | 18.65 | 18.87 | 18.36 | 68,234 |
| Apr 18 2024 | 18.76 | -0.50 | -2.60% | 19.07 | 19.09 | 18.42 | 84,425 |
