Indivior Pharmaceuticals, Inc. INDV
NASDAQ · United States · Health Technology
$35.67-0.18 (-0.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.73 | -0.33% | $35.85 | $36.21 | $35.56 | 64.25K |
| 2026-09-30 | $35.85 | -2.02% | $36.54 | $36.60 | $35.79 | 1.67M |
| 2026-09-29 | $36.59 | -0.79% | $36.74 | $37.05 | $36.08 | 2.01M |
| 2026-09-28 | $36.88 | +2.96% | $35.50 | $36.96 | $35.43 | 1.17M |
| 2026-09-25 | $35.82 | -0.50% | $35.90 | $36.22 | $35.72 | 1.10M |
| 2026-09-24 | $36.00 | +0.25% | $35.71 | $36.28 | $35.57 | 2.22M |
| 2026-09-23 | $35.91 | -0.77% | $36.23 | $36.90 | $35.78 | 1.06M |
| 2026-09-22 | $36.19 | +1.86% | $35.53 | $36.63 | $35.48 | 2.22M |
| 2026-09-21 | $35.53 | +1.86% | $35.00 | $35.63 | $34.77 | 1.30M |
| 2026-09-18 | $34.88 | -2.27% | $35.59 | $35.62 | $34.59 | 4.68M |
| 2026-09-17 | $35.69 | +3.90% | $34.76 | $35.90 | $34.47 | 2.69M |
| 2026-09-16 | $34.35 | +0.38% | $33.97 | $34.54 | $33.84 | 1.87M |
| 2026-09-15 | $34.22 | -0.73% | $34.59 | $34.59 | $33.74 | 2.70M |
| 2026-09-14 | $34.47 | -0.06% | $34.74 | $35.01 | $34.15 | 3.43M |
| 2026-09-11 | $34.49 | -0.06% | $34.49 | $34.83 | $34.23 | 1.30M |
| 2026-09-10 | $34.51 | -0.75% | $34.58 | $34.87 | $34.03 | 1.32M |
| 2026-09-09 | $34.77 | +1.31% | $34.32 | $34.79 | $33.92 | 1.35M |
| 2026-09-08 | $34.32 | -1.77% | $34.35 | $34.84 | $33.84 | 1.82M |
| 2026-09-04 | $34.94 | +0.32% | $34.74 | $35.31 | $34.55 | 1.02M |
| 2026-09-03 | $34.83 | -0.63% | $35.18 | $35.23 | $34.57 | 1.83M |
| 2026-09-02 | $35.05 | +1.42% | $34.74 | $35.28 | $34.68 | 2.98M |
| 2026-09-01 | $34.56 | -1.06% | $35.00 | $35.44 | $34.50 | 2.09M |
| 2026-08-31 | $34.93 | +0.17% | $34.87 | $35.30 | $34.33 | 1.96M |
| 2026-08-28 | $34.87 | -1.22% | $35.31 | $35.49 | $34.49 | 3.31M |
| 2026-08-27 | $35.30 | -1.47% | $35.61 | $35.95 | $35.11 | 1.22M |
| 2026-08-26 | $35.83 | -0.40% | $35.90 | $36.21 | $35.55 | 1.28M |
| 2026-08-25 | $35.97 | -0.58% | $36.23 | $36.75 | $35.61 | 1.71M |
| 2026-08-24 | $36.18 | -1.87% | $36.53 | $36.81 | $35.37 | 1.84M |
| 2026-08-21 | $36.87 | -2.41% | $37.68 | $38.52 | $36.70 | 2.50M |
| 2026-08-20 | $37.78 | -3.23% | $38.91 | $39.25 | $37.64 | 1.44M |
| 2026-08-19 | $39.04 | -0.99% | $39.90 | $40.00 | $38.72 | 2.48M |
| 2026-08-18 | $39.43 | +0.90% | $39.48 | $39.92 | $39.08 | 2.34M |
| 2026-08-17 | $39.08 | +0.18% | $38.95 | $39.59 | $38.68 | 2.02M |
| 2026-08-14 | $39.01 | +2.07% | $38.00 | $39.14 | $37.82 | 988.40K |
| 2026-08-13 | $38.22 | -1.32% | $39.12 | $39.12 | $38.02 | 2.34M |
| 2026-08-12 | $38.73 | +0.78% | $38.50 | $39.15 | $37.85 | 2.57M |
| 2026-08-11 | $38.43 | -0.10% | $38.82 | $39.29 | $38.39 | 2.21M |
| 2026-08-10 | $38.47 | -0.90% | $38.09 | $39.09 | $37.95 | 2.07M |
| 2026-08-07 | $38.82 | +0.39% | $38.83 | $38.91 | $38.08 | 1.69M |
| 2026-08-06 | $38.67 | -0.15% | $39.04 | $39.74 | $38.53 | 2.68M |
| 2026-08-05 | $38.73 | +6.11% | $36.28 | $39.44 | $36.28 | 4.28M |
| 2026-08-04 | $36.50 | -2.33% | $37.94 | $38.04 | $35.76 | 7.15M |
| 2026-08-03 | $37.37 | -6.60% | $40.31 | $41.18 | $36.70 | 6.68M |
| 2026-07-31 | $40.01 | -0.52% | $39.96 | $40.31 | $38.63 | 1.35M |
| 2026-07-30 | $40.22 | +0.30% | $40.18 | $40.60 | $39.66 | 1.58M |
| 2026-07-29 | $40.10 | -2.17% | $41.28 | $41.65 | $39.97 | 1.50M |
| 2026-07-28 | $40.99 | +2.40% | $40.10 | $41.28 | $39.90 | 1.78M |
| 2026-07-27 | $40.03 | -1.22% | $40.62 | $40.99 | $40.01 | 997.20K |
| 2026-07-24 | $40.53 | +0.04% | $40.83 | $40.95 | $40.08 | 837.60K |
| 2026-07-23 | $40.51 | +0.15% | $39.81 | $40.71 | $39.65 | 2.39M |
| 2026-07-22 | $40.45 | 0.00% | $39.96 | $40.57 | $39.87 | 968.10K |
| 2026-07-21 | $40.45 | +3.40% | $39.02 | $40.57 | $38.56 | 1.84M |
| 2026-07-20 | $39.12 | -3.50% | $40.54 | $41.00 | $39.01 | 2.54M |
| 2026-07-17 | $40.54 | -0.12% | $40.28 | $41.01 | $39.99 | 984.70K |
| 2026-07-16 | $40.59 | -0.83% | $41.11 | $41.84 | $40.20 | 1.75M |
| 2026-07-15 | $40.93 | +1.74% | $39.98 | $41.53 | $39.58 | 1.87M |
| 2026-07-14 | $40.23 | +0.05% | $40.51 | $40.93 | $39.81 | 992.00K |
| 2026-07-13 | $40.21 | -0.72% | $40.00 | $40.47 | $39.25 | 1.23M |
| 2026-07-10 | $40.50 | -1.94% | $41.14 | $41.16 | $40.00 | 1.26M |
| 2026-07-09 | $41.30 | +1.00% | $40.87 | $41.60 | $40.67 | 1.69M |
| 2026-07-08 | $40.89 | +0.15% | $40.80 | $41.60 | $40.14 | 1.29M |
| 2026-07-07 | $40.83 | +2.10% | $40.02 | $41.51 | $39.41 | 1.87M |
| 2026-07-06 | $39.99 | +0.48% | $39.41 | $40.10 | $39.20 | 1.95M |
| 2026-07-02 | $39.80 | -1.12% | $40.14 | $40.81 | $39.56 | 1.49M |
| 2026-07-01 | $40.25 | -1.90% | $41.28 | $41.88 | $39.91 | 1.47M |
| 2026-06-30 | $41.03 | -0.56% | $42.04 | $42.04 | $40.54 | 1.56M |
| 2026-06-29 | $41.26 | -1.36% | $41.94 | $42.68 | $40.78 | 2.58M |
| 2026-06-26 | $41.83 | +1.31% | $41.30 | $42.81 | $41.01 | 5.61M |
| 2026-06-25 | $41.29 | -0.43% | $41.50 | $42.07 | $40.12 | 1.67M |
| 2026-06-24 | $41.47 | +3.78% | $40.20 | $41.67 | $40.00 | 2.25M |
| 2026-06-23 | $39.96 | +4.28% | $38.46 | $40.03 | $38.09 | 1.56M |
| 2026-06-22 | $38.32 | +0.05% | $38.28 | $38.89 | $37.64 | 1.23M |
| 2026-06-18 | $38.30 | +0.98% | $38.55 | $39.04 | $37.85 | 4.28M |
| 2026-06-17 | $37.93 | -0.21% | $38.03 | $38.40 | $37.83 | 1.49M |
| 2026-06-16 | $38.01 | -1.02% | $38.62 | $38.70 | $37.71 | 1.26M |
| 2026-06-15 | $38.40 | -0.21% | $38.69 | $38.94 | $37.79 | 1.15M |
| 2026-06-12 | $38.48 | +0.92% | $38.64 | $38.64 | $37.87 | 627.50K |
| 2026-06-11 | $38.13 | +0.11% | $38.06 | $38.89 | $37.84 | 1.84M |
| 2026-06-10 | $38.09 | -0.44% | $37.67 | $38.79 | $37.65 | 2.10M |
| 2026-06-09 | $38.26 | +2.33% | $37.99 | $38.80 | $37.53 | 1.64M |
| 2026-06-08 | $37.39 | -0.60% | $37.70 | $38.26 | $37.20 | 1.15M |
| 2026-06-05 | $37.62 | +0.44% | $37.58 | $38.53 | $37.51 | 1.59M |
| 2026-06-04 | $37.45 | +5.70% | $35.80 | $37.95 | $35.57 | 1.91M |
| 2026-06-03 | $35.43 | +5.10% | $33.64 | $35.50 | $33.35 | 1.54M |
| 2026-06-02 | $33.71 | -3.35% | $34.32 | $34.67 | $32.41 | 2.92M |
| 2026-06-01 | $34.88 | -3.16% | $35.66 | $36.02 | $34.76 | 2.07M |
| 2026-05-29 | $36.02 | -1.61% | $36.39 | $36.61 | $35.51 | 1.67M |
| 2026-05-28 | $36.61 | -1.35% | $37.08 | $37.15 | $36.05 | 1.24M |
| 2026-05-27 | $37.11 | -1.85% | $37.78 | $38.08 | $36.87 | 2.28M |
| 2026-05-26 | $37.81 | +0.75% | $37.85 | $38.58 | $37.48 | 1.65M |