Singapore markets closed

Indivior PLC (INDV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.38-0.11 (-0.67%)
At close: 04:00PM EDT
16.38 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202416.4516.5016.3516.3816.3875,200
26 Jun 202416.1816.6116.1716.4916.49106,000
25 Jun 202416.0416.6016.0216.2816.28152,200
24 Jun 202416.3716.6916.3716.6216.62148,300
21 Jun 202416.6116.9816.4816.7916.79150,100
20 Jun 202416.2516.3816.0216.0916.0974,500
18 Jun 202416.1616.1815.8015.8615.8691,300
17 Jun 202416.4516.5316.1116.3416.3448,000
14 Jun 202416.3516.6916.3516.5316.5349,000
13 Jun 202416.6016.6016.1016.2916.2955,300
12 Jun 202417.0717.0916.7916.8516.8531,900
11 Jun 202416.6816.9416.6316.8716.8741,200
10 Jun 202416.4316.9716.3816.9716.9760,800
07 Jun 202416.2816.6016.1616.3516.35136,900
06 Jun 202416.9417.0516.6616.8216.82115,300
05 Jun 202418.0518.0517.7317.8117.8150,100
04 Jun 202418.3618.5018.0718.0718.0741,500
03 Jun 202418.1218.4118.0718.3618.3645,100
31 May 202418.4618.5918.1818.3218.3255,000
30 May 202418.3818.3818.0418.0718.0769,100
29 May 202418.0218.2218.0018.0418.0487,000
28 May 202417.8518.5217.8218.4818.48139,200
24 May 202416.9817.3716.8517.3717.37116,500
23 May 202417.4717.4716.6116.7216.7283,900
22 May 202416.6017.0516.6016.7616.7664,300
21 May 202416.7017.1916.6717.0517.05105,500
20 May 202417.0217.1616.9217.0917.0976,100
17 May 202417.1817.2016.9716.9716.9748,400
16 May 202417.2317.4616.9817.3417.3484,900
15 May 202417.7917.8517.5217.5217.5249,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...