Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Indivior PLC | INDV | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.43 | -2.52% | 16.62 | 19:32:30 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 17.05 |
INDV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 17.79 | 17.85 | 16.67 | 17.18 | 72,878 | -1.17 | -6.58% |
| 1 Month | 19.11 | 19.13 | 16.67 | 17.62 | 103,133 | -2.49 | -13.03% |
| 3 Months | 21.83 | 23.22 | 16.67 | 20.03 | 119,500 | -5.21 | -23.87% |
| 6 Months | 16.76 | 23.22 | 14.3809 | 19.07 | 98,809 | -0.14 | -0.84% |
| 1 Year | 26.50 | 26.50 | 14.3809 | 19.35 | 58,334 | -9.88 | -37.28% |
| 3 Years | 26.50 | 26.50 | 14.3809 | 19.35 | 58,334 | -9.88 | -37.28% |
| 5 Years | 26.50 | 26.50 | 14.3809 | 19.35 | 58,334 | -9.88 | -37.28% |
INDV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 17.05 | -0.04 | -0.23% | 16.70 | 17.19 | 16.67 | 105,489 |
| 21 May 2024 | 17.09 | 0.12 | 0.71% | 17.02 | 17.16 | 16.92 | 76,147 |
| 18 May 2024 | 16.97 | -0.37 | -2.13% | 17.18 | 17.20 | 16.97 | 48,445 |
| 17 May 2024 | 17.34 | -0.18 | -1.03% | 17.23 | 17.46 | 16.975 | 84,941 |
| 16 May 2024 | 17.52 | -0.01 | -0.06% | 17.79 | 17.85 | 17.52 | 49,370 |
| 15 May 2024 | 17.53 | -0.34 | -1.90% | 18.07 | 18.13 | 17.53 | 70,604 |
| 14 May 2024 | 17.87 | 0.14 | 0.79% | 17.66 | 18.085 | 17.66 | 109,911 |
| 11 May 2024 | 17.73 | -0.14 | -0.78% | 18.02 | 18.04 | 17.72 | 58,018 |
| 10 May 2024 | 17.87 | 0.09 | 0.51% | 17.89 | 18.08 | 17.85 | 47,597 |
| 09 May 2024 | 17.78 | 0.08 | 0.45% | 17.52 | 17.91 | 17.52 | 38,601 |
| 08 May 2024 | 17.70 | -0.45 | -2.48% | 18.18 | 18.23 | 17.66 | 49,823 |
| 07 May 2024 | 18.15 | 0.20 | 1.11% | 17.96 | 18.24 | 17.92 | 40,202 |
| 04 May 2024 | 17.95 | 0.02 | 0.11% | 18.43 | 18.45 | 17.88 | 96,887 |
| 03 May 2024 | 17.93 | 0.30 | 1.70% | 17.97 | 18.00 | 17.76 | 93,371 |
| 02 May 2024 | 17.63 | 0.07 | 0.40% | 17.80 | 17.92 | 17.52 | 78,357 |
| 01 May 2024 | 17.56 | -0.37 | -2.06% | 18.23 | 18.36 | 17.50 | 235,944 |
| 30 Apr 2024 | 17.93 | 0.35 | 1.99% | 17.77 | 18.23 | 17.77 | 166,055 |
| 27 Apr 2024 | 17.58 | 0.33 | 1.91% | 17.28 | 17.79 | 17.23 | 180,383 |
| 26 Apr 2024 | 17.25 | -1.56 | -8.29% | 17.71 | 17.73 | 17.12 | 300,384 |
| 25 Apr 2024 | 18.81 | 0.18 | 0.97% | 19.11 | 19.13 | 18.59 | 107,130 |
| 24 Apr 2024 | 18.63 | 0.09 | 0.49% | 18.48 | 18.8599 | 18.48 | 112,792 |
| 23 Apr 2024 | 18.54 | 0.02 | 0.11% | 18.41 | 18.66 | 18.33 | 83,685 |
