Dark

INDV
Indivior Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Mar 26, 2026 3:59:51 PM EDT

29.94USD-1.057%(-0.32)2,112,434

24.12Bid 35.30Ask 11.18Spread

Pre-market

Mar 27, 2026 9:08:30 AM EDT

29.60USD-1.169%(-0.35)899

After-hours

Mar 26, 2026 4:00:30 PM EDT

29.95USD+0.033%(+0.01)14,899

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-26	30.0600	30.7900	29.800000	29.9500	-1.024%	2,112,434	0.000%
2026-03-25	29.0300	30.6400	29.030000	30.2600	+5.106%	2,198,299	-1.024%
2026-03-24	29.1500	29.2350	27.680000	28.7900	-2.042%	4,222,070	+4.029%
2026-03-23	29.8000	30.6900	29.220000	29.3900	+0.307%	4,058,778	+1.905%
2026-03-20	30.4500	30.6510	28.630000	29.3000	-3.934%	6,866,182	+2.218%
2026-03-19	30.3200	30.9900	30.000000	30.5000	-0.098%	4,095,411	-1.803%
2026-03-18	31.2600	31.9200	30.410000	30.5300	-2.553%	4,612,874	-1.900%
2026-03-17	31.1500	32.2400	30.760000	31.3300	+1.162%	3,843,197	-4.405%
2026-03-16	31.4700	32.1800	30.590000	30.9700	-0.450%	2,841,023	-3.294%
2026-03-13	30.9800	32.1800	30.470000	31.1100	+0.810%	13,297,327	-3.729%
2026-03-12	30.0000	31.5000	29.400000	30.8600	-6.001%	6,980,937	-2.949%
2026-03-11	32.9800	35.3400	32.240000	32.8300	-1.530%	3,578,788	-8.772%
2026-03-10	32.5600	34.1100	30.870000	33.3400	+2.270%	4,399,505	-10.168%
2026-03-09	32.1200	32.9600	31.620000	32.6000	+1.023%	2,782,795	-8.129%
2026-03-06	31.5200	32.3500	31.232600	32.2700	+0.686%	2,023,452	-7.189%
2026-03-05	31.5700	32.1500	30.870000	32.0500	-0.342%	2,619,513	-6.552%
2026-03-04	30.4100	32.3900	30.330000	32.1600	+4.179%	2,297,748	-6.872%
2026-03-03	31.6600	31.7900	30.770000	30.8700	-3.471%	1,211,778	-2.980%
2026-03-02	32.3000	32.9050	31.526981	31.9800	-2.262%	1,469,939	-6.348%
2026-02-27	33.1500	33.3350	31.550000	32.7200	-2.937%	3,428,200	-8.466%
2026-02-26	34.5100	35.3800	32.380000	33.7100	+0.238%	2,992,396	-11.154%
2026-02-25	33.3100	33.6500	32.730000	33.6300	+1.724%	2,860,548	-10.943%
2026-02-24	33.2000	33.3200	32.740000	33.0600	+0.395%	1,056,583	-9.407%
2026-02-23	33.8400	33.8950	32.490000	32.9300	-2.833%	1,255,326	-9.049%
2026-02-20	34.6100	34.9400	33.850000	33.8900	-1.597%	1,511,223	-11.626%
2026-02-19	34.4400	34.6300	33.840000	34.4400	+0.233%	1,180,778	-13.037%
2026-02-18	34.8000	35.5700	34.020000	34.3600	-1.122%	2,572,117	-12.835%
2026-02-17	34.6100	35.2900	34.520000	34.7500	+0.492%	3,351,171	-13.813%
2026-02-13	33.7000	34.8150	33.700000	34.5800	+2.429%	1,474,376	-13.389%
2026-02-12	34.3800	34.6400	33.370000	33.7600	-0.939%	1,392,326	-11.286%
2026-02-11	34.1800	34.4750	33.460000	34.0800	+1.853%	1,427,377	-12.119%
2026-02-10	33.5500	34.0600	33.150000	33.4600	-1.181%	817,082	-10.490%
2026-02-09	34.3100	34.4700	33.500000	33.8600	-1.455%	1,160,001	-11.548%
2026-02-06	35.0100	35.4500	33.400000	34.3600	-0.261%	1,628,959	-12.835%
2026-02-05	34.6800	35.5800	33.491700	34.4500	+0.320%	1,211,133	-13.062%
2026-02-04	35.5900	35.5900	33.980000	34.3400	-3.131%	1,140,144	-12.784%
2026-02-03	35.5600	35.5600	34.540000	35.4500	+1.286%	1,358,731	-15.515%
2026-02-02	35.4300	36.0300	34.820000	35.0000	-1.074%	1,793,291	-14.429%
2026-01-30	34.6300	35.4300	34.310000	35.3800	+1.930%	2,009,938	-15.348%
2026-01-29	34.8700	35.4700	34.605000	34.7100	-0.630%	2,617,687	-13.714%
2026-01-28	34.6700	35.0650	34.295000	34.9300	+0.547%	1,776,244	-14.257%
2026-01-27	33.5800	34.9400	33.540000	34.7400	+3.454%	2,125,186	-13.788%
2026-01-26	33.6000	34.3200	33.490000	33.5800	+1.850%	1,356,907	-10.810%
2026-01-23	33.7000	33.8362	32.818000	32.9700	-1.699%	1,112,565	-9.160%
2026-01-22	32.9500	34.0499	32.810000	33.5400	+1.698%	1,267,749	-10.704%
2026-01-21	32.9100	33.2700	32.655000	32.9800	+0.091%	891,522	-9.187%
2026-01-20	32.4700	33.3400	31.700000	32.9500	+1.260%	2,000,002	-9.105%
2026-01-16	33.0950	33.0950	32.160000	32.5400	-1.049%	2,361,978	-7.959%
2026-01-15	33.6000	33.6700	32.720200	32.8850	-2.215%	1,729,015	-8.925%
2026-01-14	33.9200	34.0250	33.150000	33.6300	-1.088%	1,971,456	-10.943%
2026-01-13	34.0000	34.3700	33.635200	34.0000	-1.620%	1,965,224	-11.912%
2026-01-12	36.2200	36.2200	34.070000	34.5600	-2.483%	2,716,471	-13.339%
2026-01-09	35.5200	35.8200	33.760000	35.4400	-0.197%	2,520,349	-15.491%
2026-01-08	36.8200	37.6600	34.930000	35.5100	-1.059%	3,941,635	-15.658%
2026-01-07	36.7800	36.8100	35.570000	35.8900	-0.829%	2,112,567	-16.551%
2026-01-06	36.0800	36.8700	35.900000	36.1900	-0.166%	1,587,867	-17.242%
2026-01-05	35.3600	36.3050	34.530000	36.2500	+1.455%	2,009,163	-17.379%
2026-01-02	35.8900	36.2100	35.520000	35.7300	-0.418%	1,200,349	-16.177%
2025-12-31	35.7000	36.1250	35.700000	35.8800	+0.420%	910,051	-16.527%
2025-12-30	36.2900	36.3900	35.665000	35.7300	-1.706%	833,787	-16.177%
2025-12-29	36.0750	36.5200	35.980000	36.3500	+0.387%	1,327,713	-17.607%
2025-12-26	36.1700	36.5500	35.980000	36.2100	+0.138%	941,378	-17.288%
2025-12-24	36.2800	36.4150	35.908500	36.1600	-0.523%	805,696	-17.174%
2025-12-23	36.3200	36.5600	36.230000	36.3500	-0.274%	1,270,758	-17.607%
2025-12-22	35.2200	36.6200	35.210000	36.4500	+3.522%	2,821,480	-17.833%
2025-12-19	35.5400	36.0200	35.020000	35.2100	-0.929%	22,632,554	-14.939%
2025-12-18	36.0000	36.1800	35.300000	35.5400	-1.140%	2,043,370	-15.729%
2025-12-17	35.6350	36.0000	35.320000	35.9500	+1.611%	2,093,154	-16.690%
2025-12-16	35.0900	35.5600	34.910000	35.3800	+0.454%	4,479,706	-15.348%
2025-12-15	35.7300	35.9000	35.200000	35.2200	-0.956%	3,418,474	-14.963%
2025-12-12	36.3000	36.5518	35.540000	35.5600	-0.643%	3,979,843	-15.776%
2025-12-11	35.8000	36.0600	35.500000	35.7900	+0.959%	2,443,896	-16.317%
2025-12-10	36.0100	36.5650	35.400000	35.4500	-1.555%	2,675,964	-15.515%
2025-12-09	36.6200	37.1050	35.980000	36.0100	-1.612%	3,506,420	-16.829%
2025-12-08	37.7200	38.0000	36.422000	36.6000	+4.214%	8,299,063	-18.169%
2025-12-05	34.7400	35.3050	34.360000	35.1200	+1.503%	2,171,703	-14.721%
2025-12-04	33.8100	34.7700	33.500000	34.6000	+1.705%	982,834	-13.439%
2025-12-03	34.2000	34.6400	33.870000	34.0200	+0.059%	1,695,644	-11.964%
2025-12-02	34.0000	34.3200	33.515000	34.0000	+1.190%	1,180,621	-11.912%
2025-12-01	33.5700	34.0700	33.450000	33.6000	0.000%	1,697,267	-10.863%
2025-11-28	33.1500	34.0300	33.000000	33.6000	+0.358%	719,057	-10.863%
2025-11-26	33.2000	33.5000	32.800100	33.4800	+1.148%	993,494	-10.544%
2025-11-25	33.3450	33.6400	32.539300	33.1000	+0.364%	1,569,191	-9.517%
2025-11-24	32.7500	33.6217	32.315000	32.9800	+0.702%	2,075,323	-9.187%
2025-11-21	31.5700	33.0000	31.230000	32.7500	+3.085%	2,234,154	-8.550%
2025-11-20	33.0000	33.3000	31.640000	31.7700	-2.546%	1,431,034	-5.729%
2025-11-19	32.1300	32.7050	31.560000	32.6000	+1.054%	1,566,596	-8.129%
2025-11-18	31.4900	32.3850	31.210000	32.2600	+2.804%	2,168,816	-7.161%
2025-11-17	30.4900	31.4400	30.080000	31.3800	+2.919%	1,755,999	-4.557%
2025-11-14	29.8700	30.8650	29.390000	30.4900	+2.213%	1,795,569	-1.771%
2025-11-13	29.9700	30.7400	29.450000	29.8300	-0.897%	1,916,724	+0.402%
2025-11-12	31.0700	31.3000	29.960000	30.1000	-3.122%	1,983,417	-0.498%
2025-11-11	30.7500	31.1500	30.360000	31.0700	+0.615%	2,064,861	-3.605%
2025-11-10	31.3200	31.3500	30.640000	30.8800	-1.468%	1,630,389	-3.012%
2025-11-07	31.9700	31.9700	30.400000	31.3400	-1.663%	1,857,416	-4.435%
2025-11-06	32.2900	32.4192	31.270000	31.8700	-0.562%	1,414,563	-6.024%
2025-11-05	32.0200	32.3400	30.000000	32.0500	+0.156%	2,390,383	-6.552%
2025-11-04	30.7100	32.1400	30.600000	32.0000	+2.564%	2,902,735	-6.406%
2025-11-03	30.0000	31.6300	29.550000	31.2000	+6.231%	5,196,216	-4.006%
2025-10-31	29.6800	30.2600	28.760000	29.3700	+0.824%	3,591,931	+1.975%
2025-10-30	30.0000	30.5500	28.000000	29.1300	+15.412%	10,663,285	+2.815%
2025-10-29	24.7400	25.3300	24.740000	25.2400	+1.325%	2,562,004	+18.661%
2025-10-28	24.7200	25.2350	24.280000	24.9100	+0.525%	1,462,729	+20.233%
2025-10-27	25.2100	25.3400	24.660000	24.7800	-1.393%	1,061,777	+20.864%
2025-10-24	25.3500	25.4719	25.037000	25.1300	-0.593%	800,689	+19.180%
2025-10-23	25.0500	25.3550	24.720000	25.2800	+1.526%	940,785	+18.473%
2025-10-22	24.0700	24.9100	24.030000	24.9000	+3.362%	1,303,113	+20.281%
2025-10-21	24.2500	24.5600	23.990000	24.0900	-0.823%	2,550,528	+24.325%
2025-10-20	24.6000	24.6500	23.720000	24.2900	-0.776%	1,131,583	+23.302%
2025-10-17	24.4600	24.9700	23.990000	24.4800	-0.851%	1,418,128	+22.345%
2025-10-16	25.4600	25.4900	24.530000	24.6900	-1.985%	1,092,148	+21.304%
2025-10-15	24.7900	25.3400	24.540000	25.1900	+2.649%	2,253,711	+18.896%
2025-10-14	23.7200	24.8200	23.670000	24.5400	+2.807%	2,306,300	+22.046%
2025-10-13	23.6400	24.1250	23.550000	23.8700	+0.378%	885,981	+25.471%
2025-10-10	24.1500	24.3000	22.950000	23.7800	-1.532%	973,363	+25.946%
2025-10-09	24.1200	24.4050	23.995000	24.1500	+0.332%	968,630	+24.017%
2025-10-08	23.9400	24.3350	23.525000	24.0700	+1.476%	1,503,944	+24.429%
2025-10-07	22.7900	23.7300	22.780000	23.7200	+4.355%	1,421,004	+26.265%
2025-10-06	23.0800	23.3400	22.560900	22.7300	-1.899%	1,323,434	+31.764%
2025-10-03	23.4500	23.5450	22.840000	23.1700	-0.387%	1,167,287	+29.262%
2025-10-02	23.4100	23.5101	22.960000	23.2600	-0.853%	1,702,923	+28.762%
2025-10-01	23.9300	24.1300	23.160000	23.4600	-2.696%	1,509,013	+27.664%
2025-09-30	24.1700	24.3100	23.720000	24.1100	+0.041%	2,118,174	+24.222%
2025-09-29	23.8000	24.4270	23.570000	24.1000	+0.753%	1,425,690	+24.274%
2025-09-26	23.0800	24.4075	23.015000	23.9200	+4.866%	2,814,054	+25.209%
2025-09-25	22.8200	23.1800	22.635000	22.8100	-0.175%	2,201,076	+31.302%
2025-09-24	23.2400	23.2800	22.555000	22.8500	-1.466%	2,228,711	+31.072%
2025-09-23	23.0300	23.8200	22.780000	23.1900	-0.344%	1,219,762	+29.150%
2025-09-22	22.4250	23.3300	22.300000	23.2700	+3.376%	1,547,965	+28.706%
2025-09-19	22.9350	23.0700	22.330000	22.5100	-1.660%	11,428,257	+33.052%
2025-09-18	22.4500	23.1000	22.220000	22.8900	-0.348%	1,985,470	+30.843%
2025-09-17	22.8900	23.3350	22.730000	22.9700	+0.878%	1,614,551	+30.387%
2025-09-16	23.2000	23.2000	22.270000	22.7700	-1.832%	1,593,748	+31.533%
2025-09-15	23.6300	23.6300	22.465000	23.1950	-0.065%	1,436,026	+29.123%
2025-09-12	23.5200	23.7500	23.060000	23.2100	-2.806%	1,599,478	+29.039%
2025-09-11	24.6300	24.6400	23.723700	23.8800	-2.091%	1,882,983	+25.419%
2025-09-10	24.7000	24.7000	24.360000	24.3900	-1.095%	3,093,966	+22.796%
2025-09-09	24.8100	24.8300	24.300000	24.6600	-0.323%	1,308,519	+21.452%
2025-09-08	25.0000	25.0998	24.540000	24.7400	-0.961%	2,849,464	+21.059%
2025-09-05	24.7300	25.0000	24.470000	24.9800	+1.011%	3,444,701	+19.896%
2025-09-04	24.8200	24.9800	24.600000	24.7300	+0.243%	1,591,775	+21.108%
2025-09-03	24.5800	24.9700	24.540000	24.6700	+0.285%	2,255,009	+21.403%
2025-09-02	24.4100	24.6450	24.060000	24.6000	+1.318%	1,603,966	+21.748%
2025-08-29	23.8900	24.3000	23.590000	24.2800	+1.675%	1,740,882	+23.353%
2025-08-28	24.3600	24.4600	23.830000	23.8800	-1.970%	1,370,972	+25.419%
2025-08-27	24.9000	25.0000	24.255000	24.3600	-0.409%	2,040,962	+22.947%
2025-08-26	24.0100	24.5200	23.320000	24.4600	+1.874%	2,733,156	+22.445%
2025-08-25	24.4400	24.6550	23.700000	24.0100	-1.275%	1,667,338	+24.740%
2025-08-22	24.1700	24.6400	24.030000	24.3200	+1.123%	2,705,603	+23.150%
2025-08-21	24.0200	24.2050	23.660000	24.0500	-0.414%	1,694,805	+24.532%
2025-08-20	23.3000	24.2350	23.100000	24.1500	+2.853%	2,273,733	+24.017%
2025-08-19	23.3600	23.7625	23.080000	23.4800	+0.256%	3,332,844	+27.555%
2025-08-18	23.5700	23.8400	23.400000	23.4200	-0.171%	2,985,854	+27.882%
2025-08-15	23.1700	23.5450	22.950000	23.4600	+1.252%	1,559,802	+27.664%
2025-08-14	22.7300	23.3450	22.480000	23.1700	+0.871%	1,354,989	+29.262%
2025-08-13	23.2900	23.4300	22.660000	22.9700	+0.569%	1,879,297	+30.387%
2025-08-12	22.2600	23.1550	22.250000	22.8400	+2.467%	2,565,295	+31.130%
2025-08-11	22.0000	22.5700	21.830000	22.2900	+1.318%	2,103,168	+34.365%
2025-08-08	22.1600	22.4500	21.880000	22.0000	-0.227%	2,192,998	+36.136%
2025-08-07	22.3300	22.3300	21.690200	22.0500	+0.227%	4,118,657	+35.828%
2025-08-06	22.0000	22.0600	21.480000	22.0000	+0.917%	3,496,746	+36.136%
2025-08-05	21.3800	21.9500	21.160000	21.8000	+2.733%	5,185,574	+37.385%
2025-08-04	21.0400	21.4900	20.665000	21.2200	+0.808%	3,900,023	+41.140%
2025-08-01	20.2000	21.0900	19.750000	21.0500	+4.208%	5,589,199	+42.280%
2025-07-31	20.8650	21.0100	19.310000	20.2000	+16.092%	24,098,629	+48.267%
2025-07-30	17.4000	17.7000	17.100000	17.4000	+0.694%	8,828,416	+72.126%
2025-07-29	17.1000	17.5400	16.990000	17.2800	+1.112%	1,787,143	+73.322%
2025-07-28	17.0900	17.2800	16.690000	17.0900	-0.292%	3,559,827	+75.249%
2025-07-25	16.8500	17.2500	16.830000	17.1400	+1.963%	5,044,329	+74.737%
2025-07-24	16.8100	17.1100	16.590000	16.8100	-0.826%	2,680,480	+78.168%
2025-07-23	16.3200	16.9900	16.130000	16.9500	+4.759%	4,944,288	+76.696%
2025-07-22	16.3600	16.6200	15.910000	16.1800	+3.718%	3,766,130	+85.105%
2025-07-21	15.8700	15.9850	15.550000	15.6000	-2.561%	1,186,151	+91.987%
2025-07-18	16.1900	16.3350	15.975000	16.0100	-0.928%	1,540,599	+87.071%
2025-07-17	15.5000	16.3300	15.480000	16.1600	+3.590%	2,125,289	+85.334%
2025-07-16	15.2900	15.6600	15.000000	15.6000	+1.430%	1,748,502	+91.987%
2025-07-15	15.6400	15.6800	15.340000	15.3800	-1.536%	955,871	+94.733%
2025-07-14	15.5100	15.9100	15.470000	15.6200	+0.970%	1,511,049	+91.741%
2025-07-11	15.2800	15.5000	15.240000	15.4700	+0.651%	1,027,380	+93.601%
2025-07-10	15.1700	15.3900	15.030000	15.3700	+1.519%	1,093,123	+94.860%
2025-07-09	15.1400	15.2500	14.930000	15.1400	-0.198%	1,167,320	+97.820%
2025-07-08	15.5100	15.6100	15.100000	15.1700	-2.444%	1,255,626	+97.429%
2025-07-07	15.4100	15.8800	15.310000	15.5500	+0.909%	1,662,977	+92.605%
2025-07-03	15.3800	15.5800	15.190000	15.4100	+0.065%	2,981,689	+94.354%
2025-07-02	14.5900	15.4500	14.550000	15.4000	+5.048%	1,441,048	+94.481%
2025-07-01	14.6600	14.9000	14.520000	14.6600	-0.543%	1,463,119	+104.297%
2025-06-30	14.1850	15.2300	14.140000	14.7400	+5.663%	2,834,369	+103.189%
2025-06-27	13.5300	13.9800	13.470000	13.9500	+1.899%	20,723,153	+114.695%
2025-06-26	13.7800	13.9700	13.580000	13.6900	-0.291%	720,739	+118.773%
2025-06-25	13.9100	13.9300	13.705000	13.7300	-1.365%	854,131	+118.135%
2025-06-24	14.0000	14.0700	13.860000	13.9200	-0.215%	799,734	+115.158%
2025-06-23	13.7600	14.0800	13.450000	13.9500	-0.428%	1,013,117	+114.695%
2025-06-20	13.9200	14.4700	13.890000	14.0100	+0.791%	878,830	+113.776%
2025-06-18	13.9400	14.0500	13.685000	13.9000	+0.944%	800,478	+115.468%
2025-06-17	14.1300	14.1850	13.700700	13.7700	-2.891%	856,218	+117.502%
2025-06-16	13.9700	14.2300	13.815000	14.1800	+2.088%	1,144,377	+111.213%
2025-06-13	13.7800	14.1300	13.660000	13.8900	-0.287%	555,885	+115.623%
2025-06-12	13.7000	13.9800	13.540000	13.9300	+1.977%	865,493	+115.004%
2025-06-11	13.8400	13.9000	13.485000	13.6600	-0.219%	699,942	+119.253%
2025-06-10	13.5000	13.9600	13.440000	13.6900	+1.936%	1,064,121	+118.773%
2025-06-09	14.1200	14.1350	13.420000	13.4300	-4.549%	1,595,634	+123.008%
2025-06-06	13.5100	14.1000	13.490000	14.0700	+3.532%	1,874,175	+112.864%
2025-06-05	13.5300	13.8600	13.435000	13.5900	-0.585%	1,442,936	+120.383%
2025-06-04	12.8100	13.7700	12.810000	13.6700	+7.850%	1,830,713	+119.093%
2025-06-03	12.3800	13.1600	12.360000	12.6750	+1.726%	1,547,432	+136.292%
2025-06-02	12.5800	12.6600	12.300000	12.4600	-3.110%	1,656,730	+140.369%
2025-05-30	12.5000	12.9791	12.417100	12.8600	+3.626%	2,158,856	+132.893%
2025-05-29	12.2100	12.4200	12.040000	12.4100	+3.073%	1,830,420	+141.338%
2025-05-28	11.9600	12.1600	11.830000	12.0400	+1.818%	1,294,842	+148.754%
2025-05-27	11.6800	11.8400	11.490000	11.8250	+5.018%	1,433,437	+153.277%
2025-05-23	11.1700	11.5400	11.080000	11.2600	+0.446%	1,304,451	+165.986%
2025-05-22	11.1800	11.3100	11.130000	11.2100	-0.709%	529,054	+167.172%
2025-05-21	11.3800	11.5200	11.200000	11.2900	-1.311%	509,100	+165.279%
2025-05-20	11.4200	11.5800	11.300000	11.4400	-2.055%	568,314	+161.801%
2025-05-19	11.1200	11.6850	11.065000	11.6800	+2.998%	541,081	+156.421%
2025-05-16	11.0700	11.4300	11.040000	11.3400	+2.439%	1,093,693	+164.109%
2025-05-15	10.6700	11.1100	10.630000	11.0700	+0.363%	610,243	+170.551%
2025-05-14	11.2400	11.2900	10.960000	11.0300	-1.430%	446,745	+171.532%
2025-05-13	11.3400	11.3400	11.090000	11.1900	-1.323%	456,476	+167.650%
2025-05-12	10.9600	11.3600	10.940000	11.3400	+2.347%	579,661	+164.109%
2025-05-09	11.1800	11.3000	10.950000	11.0800	+0.911%	488,396	+170.307%
2025-05-08	11.4500	11.4900	10.910000	10.9800	-4.355%	780,736	+172.769%
2025-05-07	11.6800	11.6900	11.410000	11.4800	-1.880%	1,061,240	+160.889%
2025-05-06	11.8300	11.9200	11.580000	11.7000	-1.681%	723,204	+155.983%
2025-05-05	12.2600	12.2600	11.900000	11.9000	-0.668%	590,020	+151.681%
2025-05-02	11.6500	12.1600	11.635000	11.9800	+3.723%	914,871	+150.000%
2025-05-01	11.6100	11.9800	11.515000	11.5500	+0.348%	597,304	+159.307%
2025-04-30	11.6000	11.6000	11.310000	11.5100	-2.043%	748,537	+160.209%
2025-04-29	11.6100	11.7700	11.360000	11.7500	+1.556%	822,123	+154.894%
2025-04-28	11.4600	11.7700	11.450000	11.5700	+0.087%	1,437,315	+158.859%
2025-04-25	10.7600	11.5800	10.520000	11.5600	+7.435%	1,463,306	+159.083%
2025-04-24	10.4000	10.9200	10.210000	10.7600	+13.862%	1,323,461	+178.346%
2025-04-23	8.9600	9.4500	8.920000	9.4500	+7.264%	863,233	+216.931%
2025-04-22	8.8900	9.0000	8.690000	8.8100	0.000%	1,768,799	+239.955%
2025-04-21	9.2300	9.2300	8.720000	8.8100	-2.220%	912,218	+239.955%
2025-04-17	9.0500	9.2500	9.000000	9.0100	-0.552%	1,484,689	+232.408%
2025-04-16	9.0000	9.1500	8.970000	9.0600	-0.549%	764,308	+230.574%
2025-04-15	9.4400	9.4600	9.080000	9.1100	-3.496%	849,947	+228.760%
2025-04-14	9.2500	9.5350	9.070000	9.4400	+3.622%	781,190	+217.267%
2025-04-11	8.9700	9.1850	8.910000	9.1100	+1.902%	695,449	+228.760%
2025-04-10	9.4400	9.4700	8.830000	8.9400	-7.740%	444,365	+235.011%
2025-04-09	9.0100	9.7050	8.670000	9.6900	+6.367%	1,349,151	+209.082%
2025-04-08	9.6100	9.7500	8.940000	9.1100	-2.982%	825,617	+228.760%
2025-04-07	8.6700	9.6000	8.640000	9.3900	+2.623%	1,509,050	+218.956%
2025-04-04	9.1100	9.3650	8.920000	9.1500	-2.452%	1,504,792	+227.322%
2025-04-03	9.6000	9.7300	9.280000	9.3800	-1.471%	1,440,475	+219.296%
2025-04-02	9.3000	9.7000	9.300000	9.5200	+1.493%	858,067	+214.601%
2025-04-01	9.5700	9.6700	9.380000	9.3800	-1.574%	816,272	+219.296%
2025-03-31	9.3700	9.6700	9.290000	9.5300	-0.314%	747,609	+214.271%
2025-03-28	9.7100	9.8200	9.420000	9.5600	-2.449%	747,946	+213.285%
2025-03-27	9.5800	9.9800	9.560000	9.8000	+1.135%	1,194,799	+205.612%
2025-03-26	9.5800	9.7800	9.535000	9.6900	+1.148%	660,626	+209.082%
2025-03-25	10.1800	10.1800	9.535000	9.5800	-5.149%	719,356	+212.630%
2025-03-24	9.9300	10.1100	9.890000	10.1000	+2.851%	816,912	+196.535%
2025-03-21	9.5600	9.8300	9.525000	9.8200	+1.446%	681,232	+204.990%
2025-03-20	9.9100	9.9100	9.650000	9.6800	-2.714%	790,227	+209.401%
2025-03-19	9.7700	10.0000	9.720000	9.9500	+2.156%	1,212,390	+201.005%
2025-03-18	9.9700	9.9700	9.630000	9.7400	-2.503%	1,260,443	+207.495%
2025-03-17	9.7300	10.0300	9.640000	9.9900	+3.202%	1,162,237	+199.800%
2025-03-14	9.7000	9.9200	9.590000	9.6800	+0.938%	851,033	+209.401%
2025-03-13	9.6300	9.8100	9.500000	9.5900	-1.742%	836,272	+212.304%
2025-03-12	10.0400	10.0950	9.650000	9.7600	-0.102%	1,239,551	+206.865%
2025-03-11	9.2300	9.7800	9.200000	9.7700	+2.626%	2,410,321	+206.551%
2025-03-10	9.2600	9.5800	9.020000	9.5200	-1.856%	1,960,395	+214.601%
2025-03-07	9.7900	9.8000	9.420000	9.7000	-1.921%	1,134,887	+208.763%
2025-03-06	9.8000	9.9900	9.565000	9.8900	-1.199%	1,483,059	+202.831%
2025-03-05	9.9400	10.1000	9.640000	10.0100	-0.891%	1,603,015	+199.201%
2025-03-04	9.4700	10.2400	9.150000	10.1000	+5.759%	2,401,920	+196.535%
2025-03-03	9.5400	10.0100	9.450000	9.5500	+3.355%	3,496,966	+213.613%
2025-02-28	8.4450	9.3700	8.340000	9.2400	+4.054%	2,402,838	+224.134%
2025-02-27	8.4900	9.0200	8.390000	8.8800	+3.497%	2,844,866	+237.275%
2025-02-26	8.2100	8.6000	8.040000	8.5800	+3.874%	1,842,652	+249.068%
2025-02-25	7.8800	8.2900	7.620000	8.2600	+0.121%	1,856,734	+262.591%
2025-02-24	8.4700	8.4700	8.130000	8.2500	-2.367%	1,111,674	+263.030%
2025-02-21	8.8200	9.0150	8.380000	8.4500	-6.007%	1,745,063	+254.438%
2025-02-20	8.9800	9.6900	8.980000	8.9900	-17.599%	2,791,990	+233.148%
2025-02-19	10.6400	11.2700	10.525000	10.9100	+0.739%	1,106,260	+174.519%
2025-02-18	10.4000	10.8400	10.370000	10.8300	+10.173%	918,834	+176.547%
2025-02-14	10.1800	10.1900	9.755000	9.8300	-2.480%	358,990	+204.680%
2025-02-13	9.8000	10.0900	9.740000	10.0800	+2.543%	426,416	+197.123%
2025-02-12	10.0700	10.1900	9.745000	9.8300	-2.529%	590,132	+204.680%
2025-02-11	9.5000	10.0900	9.480000	10.0850	+5.713%	580,867	+196.976%
2025-02-10	9.5800	9.6300	9.395000	9.5400	-0.418%	534,823	+213.941%
2025-02-07	10.2400	10.3200	9.450000	9.5800	-10.047%	915,518	+212.630%
2025-02-06	10.3950	10.8000	10.360000	10.6500	-3.358%	738,496	+181.221%
2025-02-05	11.3800	11.4000	10.760000	11.0200	-3.333%	779,317	+171.779%
2025-02-04	11.6000	11.6500	11.370000	11.4000	-2.813%	510,913	+162.719%
2025-02-03	11.7400	11.8600	11.520000	11.7300	-1.429%	399,865	+155.328%
2025-01-31	12.1700	12.1700	11.760000	11.9000	-2.459%	429,638	+151.681%
2025-01-30	12.3600	12.3900	12.045000	12.2000	+0.412%	259,382	+145.492%
2025-01-29	12.2800	12.2950	11.900000	12.1500	-0.573%	458,947	+146.502%
2025-01-28	12.3900	12.4300	11.930000	12.2200	+1.664%	951,990	+145.090%
2025-01-27	12.1600	12.2750	11.920000	12.0200	+0.250%	263,528	+149.168%
2025-01-24	12.0400	12.0550	11.860000	11.9900	+0.503%	350,951	+149.791%
2025-01-23	11.7900	12.0400	11.760000	11.9300	-1.242%	417,954	+151.048%
2025-01-22	11.9500	12.1300	11.950000	12.0800	-1.226%	411,409	+147.930%
2025-01-21	12.2400	12.3900	12.135000	12.2300	+4.979%	545,887	+144.890%
2025-01-17	11.7700	11.8100	11.560000	11.6500	-0.086%	420,628	+157.082%
2025-01-16	11.6200	11.7000	11.390000	11.6600	+0.517%	425,176	+156.861%
2025-01-15	11.5100	11.6400	11.440000	11.6000	+3.479%	875,114	+158.190%
2025-01-14	11.3500	11.4150	11.070000	11.2100	-2.606%	820,773	+167.172%
2025-01-13	11.4000	11.6200	11.310000	11.5100	-2.869%	766,637	+160.209%
2025-01-10	11.9900	12.0200	11.790000	11.8500	-1.985%	784,591	+152.743%
2025-01-08	12.0500	12.1700	11.719600	12.0900	-2.500%	313,831	+147.725%
2025-01-07	12.0300	12.4400	12.020000	12.4000	+3.592%	288,860	+141.532%
2025-01-06	12.4300	12.4400	11.945000	11.9700	-4.163%	671,820	+150.209%
2025-01-03	12.3700	12.5800	12.250000	12.4900	-0.080%	880,943	+139.792%
2025-01-02	12.7200	12.7200	12.330000	12.5000	+0.563%	437,840	+139.600%
2024-12-31	12.5400	12.7495	12.340000	12.4300	+2.053%	235,795	+140.949%
2024-12-30	12.1700	12.2500	12.065000	12.1800	-1.616%	300,465	+145.895%
2024-12-27	12.4000	12.5900	12.330000	12.3800	+0.487%	341,862	+141.922%
2024-12-26	12.0500	12.4600	11.970000	12.3200	+2.752%	321,239	+143.101%
2024-12-24	12.0000	12.0000	11.860000	11.9900	+0.756%	433,211	+149.791%
2024-12-23	11.8000	11.9200	11.750000	11.9000	+2.058%	1,484,342	+151.681%
2024-12-20	11.3100	11.7797	11.285000	11.6600	+1.040%	1,018,600	+156.861%
2024-12-19	11.5200	11.6050	11.280900	11.5400	+0.261%	771,193	+159.532%
2024-12-18	12.0200	12.1500	11.500000	11.5100	-2.869%	577,737	+160.209%
2024-12-17	12.0900	12.0900	11.750000	11.8500	-1.904%	648,189	+152.743%
2024-12-16	11.6800	12.1999	11.650000	12.0800	+4.408%	445,250	+147.930%
2024-12-13	11.5200	11.6200	11.470000	11.5700	+0.609%	286,858	+158.859%
2024-12-12	11.6200	11.8150	11.500000	11.5000	-1.288%	389,738	+160.435%
2024-12-11	11.5500	11.6700	11.400000	11.6500	-0.512%	546,587	+157.082%
2024-12-10	11.5400	11.7800	11.520000	11.7100	+2.271%	342,859	+155.764%
2024-12-09	11.2000	11.6000	11.180000	11.4500	+0.881%	788,354	+161.572%
2024-12-06	11.1900	11.3500	11.040000	11.3500	+0.889%	351,974	+163.877%
2024-12-05	11.3100	11.3400	11.150000	11.2500	-0.968%	287,539	+166.222%
2024-12-04	11.2500	11.5900	11.170000	11.3600	+1.429%	1,006,231	+163.644%
2024-12-03	11.1584	11.2300	11.000000	11.2000	-0.267%	361,434	+167.411%
2024-12-02	11.1100	11.2600	10.940000	11.2300	+0.178%	443,766	+166.696%
2024-11-29	11.3400	11.4500	11.140000	11.2100	-1.059%	298,600	+167.172%
2024-11-27	11.0600	11.4700	10.940000	11.3300	+1.342%	521,553	+164.342%
2024-11-26	10.8000	11.3629	10.620000	11.1800	+2.663%	669,299	+167.889%
2024-11-25	10.8600	10.9900	10.705000	10.8900	+0.092%	455,865	+175.023%
2024-11-22	10.5600	10.9000	10.540000	10.8800	+1.115%	525,933	+175.276%
2024-11-21	10.5200	10.7800	10.445000	10.7600	+1.701%	313,262	+178.346%
2024-11-20	10.3600	10.6000	10.300000	10.5800	+1.196%	221,535	+183.081%
2024-11-19	9.9100	10.4600	9.900000	10.4550	+4.446%	373,231	+186.466%
2024-11-18	9.7700	10.0500	9.620000	10.0100	+1.935%	646,304	+199.201%
2024-11-15	10.1100	10.1300	9.810000	9.8200	-3.251%	2,973,392	+204.990%
2024-11-14	10.1900	10.2800	10.000000	10.1500	0.000%	314,477	+195.074%
2024-11-13	10.2700	10.3800	10.090000	10.1500	-0.295%	391,554	+195.074%
2024-11-12	10.3100	10.4000	9.990000	10.1800	-3.140%	734,224	+194.204%
2024-11-11	10.2600	10.5400	10.220000	10.5100	+2.537%	503,397	+184.967%
2024-11-08	10.3900	10.4600	10.190000	10.2500	-5.268%	1,474,256	+192.195%
2024-11-07	9.3300	10.8300	9.250000	10.8200	+16.344%	2,139,103	+176.802%
2024-11-06	9.0800	9.3800	9.060000	9.3000	+0.977%	675,898	+222.043%
2024-11-05	9.1800	9.2600	9.150000	9.2100	+0.327%	413,304	+225.190%
2024-11-04	9.3100	9.3300	9.080000	9.1800	-1.818%	327,467	+226.253%
2024-11-01	9.1000	9.3950	9.070000	9.3500	+3.774%	480,581	+220.321%
2024-10-31	9.1100	9.1900	8.830000	9.0100	-3.118%	668,726	+232.408%
2024-10-30	9.1200	9.3800	9.110000	9.3000	+1.528%	507,684	+222.043%
2024-10-29	9.0200	9.2200	8.950000	9.1600	+2.691%	398,788	+226.965%
2024-10-28	8.9900	9.1200	8.900000	8.9200	-0.889%	336,015	+235.762%
2024-10-25	9.1600	9.2500	8.945000	9.0000	+2.623%	449,985	+232.778%
2024-10-24	9.1200	9.4100	8.770000	8.7700	+2.453%	696,192	+241.505%
2024-10-23	8.7300	8.7650	8.365000	8.5600	-1.722%	261,955	+249.883%
2024-10-22	8.3500	8.7400	8.350000	8.7100	+5.320%	414,567	+243.858%
2024-10-21	8.5300	8.5700	8.270000	8.2700	-3.388%	187,808	+262.152%
2024-10-18	8.5300	8.6600	8.380000	8.5600	-0.349%	325,478	+249.883%
2024-10-17	8.2900	8.7600	8.285000	8.5900	+5.528%	589,885	+248.661%
2024-10-16	8.0300	8.1650	7.940000	8.1400	+1.750%	875,171	+267.936%
2024-10-15	7.7800	8.0200	7.690000	8.0000	+1.266%	1,689,376	+274.375%
2024-10-14	7.4900	7.9300	7.330000	7.9000	+5.898%	4,143,092	+279.114%
2024-10-11	7.6300	7.7300	7.390000	7.4600	-6.516%	2,134,189	+301.475%
2024-10-10	7.8500	8.0200	7.460000	7.9800	-15.466%	3,026,863	+275.313%
2024-10-09	9.8300	9.8600	9.330000	9.4400	-3.870%	369,200	+217.267%
2024-10-08	9.9900	10.0400	9.730000	9.8200	-5.304%	681,293	+204.990%
2024-10-07	10.2200	10.4700	10.130000	10.3700	-0.480%	370,242	+188.814%
2024-10-04	10.0800	10.4900	10.080000	10.4200	+5.253%	534,098	+187.428%
2024-10-03	9.9200	9.9300	9.750000	9.9000	-1.099%	277,166	+202.525%

.dark-mode .cQcDzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cQcDzq{ color: #333333; background-color: white; border: 2px solid #333333; }INDVIndivior Pharmaceuticals, Inc. Common Stockstock NASDAQ

INDV
Indivior Pharmaceuticals, Inc. Common Stock
stock NASDAQ