Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indivior PLC - Ordinary Shares (NQ:INDV)

11.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 11.68 11.69 11.41 11.48 1,061,239 -0.22(-1.88%)
May 06, 2025 11.83 11.92 11.58 11.70 723,203 -0.20(-1.68%)
May 05, 2025 12.26 12.26 11.90 11.90 590,017 -0.08(-0.67%)
May 02, 2025 11.65 12.16 11.63 11.98 914,871 +0.43(+3.72%)
May 01, 2025 11.61 11.98 11.52 11.55 597,284 +0.04(+0.35%)
Apr 30, 2025 11.60 11.60 11.31 11.51 748,537 -0.24(-2.04%)
Apr 29, 2025 11.61 11.77 11.36 11.75 822,123 +0.18(+1.56%)
Apr 28, 2025 11.46 11.77 11.45 11.57 1,437,265 +0.01(+0.09%)
Apr 25, 2025 10.76 11.58 10.52 11.56 1,463,306 +0.80(+7.43%)
Apr 24, 2025 10.40 10.92 10.21 10.76 1,323,460 +1.31(+13.86%)
Apr 23, 2025 8.960 9.450 8.920 9.450 863,232 +0.64(+7.26%)
Apr 22, 2025 8.890 9.000 8.690 8.810 1,768,799 +0.00(+0.00%)
Apr 21, 2025 9.230 9.230 8.720 8.810 912,218 -0.20(-2.22%)
Apr 17, 2025 9.050 9.250 9.000 9.010 1,484,689 -0.05(-0.55%)
Apr 16, 2025 9.000 9.150 8.970 9.060 764,308 -0.05(-0.55%)
Apr 15, 2025 9.440 9.460 9.080 9.110 849,947 -0.33(-3.50%)
Apr 14, 2025 9.250 9.535 9.070 9.440 780,602 +0.33(+3.62%)
Apr 11, 2025 8.970 9.185 8.910 9.110 695,449 +0.17(+1.90%)
Apr 10, 2025 9.440 9.470 8.830 8.940 444,365 -0.75(-7.74%)
Apr 09, 2025 9.010 9.705 8.670 9.690 1,349,151 +0.58(+6.37%)
Apr 08, 2025 9.610 9.750 8.940 9.110 825,614 -0.28(-2.98%)
Apr 07, 2025 8.670 9.600 8.640 9.390 1,509,050 +0.24(+2.62%)
Apr 04, 2025 9.110 9.365 8.920 9.150 1,504,792 -0.23(-2.45%)
Apr 03, 2025 9.600 9.730 9.280 9.380 1,440,475 -0.14(-1.47%)
Apr 02, 2025 9.300 9.700 9.300 9.520 858,067 +0.14(+1.49%)
Apr 01, 2025 9.570 9.670 9.380 9.380 816,272 -0.15(-1.57%)
Mar 31, 2025 9.370 9.670 9.290 9.530 747,609 -0.03(-0.31%)
Mar 28, 2025 9.710 9.820 9.420 9.560 747,946 -0.24(-2.45%)
Mar 27, 2025 9.580 9.980 9.560 9.800 1,194,799 +0.11(+1.14%)
Mar 26, 2025 9.580 9.780 9.535 9.690 660,626 +0.11(+1.15%)
Mar 25, 2025 10.18 10.18 9.535 9.580 719,356 -0.52(-5.15%)
Mar 24, 2025 9.930 10.11 9.890 10.10 816,911 +0.28(+2.85%)
Mar 21, 2025 9.560 9.830 9.525 9.820 683,341 +0.14(+1.45%)
Mar 20, 2025 9.910 9.910 9.650 9.680 919,286 -0.27(-2.71%)
Mar 19, 2025 9.770 10.00 9.720 9.950 1,426,079 +0.21(+2.16%)
Mar 18, 2025 9.970 9.970 9.630 9.740 1,429,353 -0.25(-2.50%)
Mar 17, 2025 9.730 10.03 9.640 9.990 1,164,450 +0.31(+3.20%)
Mar 14, 2025 9.700 9.920 9.590 9.680 856,224 +0.09(+0.94%)
Mar 13, 2025 9.630 9.810 9.500 9.590 903,023 -0.17(-1.74%)
Mar 12, 2025 10.04 10.10 9.650 9.760 1,430,007 -0.01(-0.10%)
Mar 11, 2025 9.230 9.780 9.200 9.770 2,520,169 +0.25(+2.63%)
Mar 10, 2025 9.260 9.580 9.020 9.520 2,387,595 -0.18(-1.86%)
Mar 07, 2025 9.790 9.800 9.420 9.700 1,135,006 -0.19(-1.92%)
Mar 06, 2025 9.800 9.990 9.565 9.890 1,673,059 -0.12(-1.20%)
Mar 05, 2025 9.940 10.10 9.640 10.01 1,761,669 -0.09(-0.89%)
Mar 04, 2025 9.470 10.24 9.150 10.10 2,402,237 +0.55(+5.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.