Indicators

Indivior PLC - Ordinary Shares (NQ: INDV )

16.97 +0.62 (+3.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	22.13	22.13	21.34	21.43	111,802	-0.47(-2.15%)
Feb 28, 2024	21.83	22.10	21.64	21.90	215,661	-0.35(-1.57%)
Feb 27, 2024	21.29	22.25	21.27	22.25	291,766	+0.85(+3.97%)
Feb 26, 2024	21.73	21.99	21.18	21.40	183,378	+0.12(+0.56%)
Feb 23, 2024	21.29	21.74	20.87	21.28	183,197	-0.02(-0.09%)
Feb 22, 2024	20.06	21.48	19.65	21.30	435,786	+3.80(+21.71%)
Feb 21, 2024	16.45	18.16	16.44	17.50	166,577	+0.84(+5.04%)
Feb 20, 2024	16.90	16.92	16.55	16.66	96,227	-0.90(-5.13%)
Feb 16, 2024	17.92	17.95	17.54	17.56	146,019	-0.53(-2.93%)
Feb 15, 2024	17.98	18.25	17.97	18.09	174,741	+0.24(+1.34%)
Feb 14, 2024	17.86	17.98	17.80	17.85	38,254	+0.34(+1.94%)
Feb 13, 2024	17.64	17.76	17.44	17.51	117,650	-0.34(-1.90%)
Feb 12, 2024	17.63	18.08	17.59	17.85	187,638	+0.12(+0.68%)
Feb 09, 2024	17.82	17.87	17.62	17.73	133,822	-0.06(-0.34%)
Feb 08, 2024	17.43	17.79	17.32	17.79	39,591	+0.40(+2.30%)
Feb 07, 2024	17.52	17.68	17.34	17.39	121,760	-0.89(-4.87%)
Feb 06, 2024	17.42	18.28	17.35	18.28	184,601	+0.88(+5.06%)
Feb 05, 2024	17.41	17.43	17.04	17.40	81,402	-0.11(-0.63%)
Feb 02, 2024	17.53	17.53	17.21	17.51	54,898	+0.15(+0.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.