|
Market Closed -
Nasdaq
21:00:00 16/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 34.35 USD | +0.38% |
|
+0.09% | -4.26% |
| 08-03 | Indivior Pharmaceuticals, Inc. Enters into Senior Secured Term Loan Facility | CI |
| 08-03 | Indivior Pharmaceuticals, Inc. Proposes Special Cash Dividend | CI |
Stock exchange
Quotes 5-day view: Indivior Pharmaceuticals, Inc.
Delayed Quote Nasdaq
| 10/09/2026 | 11/09/2026 | 14/09/2026 | 15/09/2026 | 16/09/2026 | |
|---|---|---|---|---|---|
| Last | US$34.51 | US$34.49 | US$34.47 | US$34.22 | US$34.35 |
| Volume | 1,319,651 | 1,297,260 | 3,429,258 | 2,700,651 | 1,865,881 |
| Change | -0.75% | -0.06% | -0.06% | -0.73% | +0.38% |
| Opening | US$34.58 | US$34.49 | US$34.74 | US$34.59 | US$33.97 |
| High | US$34.87 | US$34.83 | US$35.01 | US$34.59 | US$34.54 |
| Low | US$34.04 | US$34.23 | US$34.15 | US$33.74 | US$33.84 |
Performance
| 1 day | +0.38% | ||
| 1 week | +0.09% | ||
| Current month | -1.66% | ||
| 1 month | -11.95% | ||
| 3 months | -10.55% | ||
| 6 months | +10.41% | ||
| Current year | -4.26% | ||
| 1 year | +48.09% | ||
| 3 years | +55.43% | ||
| 5 years | +146.24% | ||
| 10 years | +61.65% |
Volumes
marketsDaily volume
1,865,882
Estimated daily volume
1,865,882
Avg. Volume 20 sessions
1,901,203
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
65,306,323.05
Record volume 1
24,098,629
Record volume 2
22,632,554
Record volume 3
20,723,153
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,038,427,068
Net sales (USD)
1,239,000,000
Number of employees
833
Sales / Employee (USD)
1,487,395
Free-Float
98.18%
Free-Float capitalization (USD)
3,965,474,340
Average Daily Capital Traded
1.62%
Indicators
Moving average 5 days
34.49
Moving average 20 days
35.86
Moving average 50 days
38.17
Moving average 100 days
37.96
Price spread / (MMA5)
+0.41%
Price spread / (MMA20)
+4.40%
Price spread / (MMA50)
+11.13%
Price spread / (MMA100)
+10.50%
STIM
RSI 9 days
31.17
RSI 14 days
32.99
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.38% | +0.09% | +48.09% | +55.43% | 4.04B | |
| +0.15% | +1.24% | +48.79% | +97.65% | 1,013B | |
| +0.03% | +0.07% | +51.47% | +65.55% | 644B | |
| -0.20% | +4.62% | +21.39% | +72.57% | 465B | |
| +0.53% | +3.42% | +39.21% | +38.70% | 352B | |
| +0.39% | +2.22% | +17.02% | +23.87% | 264B | |
| +0.17% | +2.19% | +6.33% | +10.93% | 253B | |
| +0.19% | -4.28% | +37.15% | +44.35% | 203B | |
| -1.20% | -6.64% | -23.23% | -59.10% | 188B | |
| +0.94% | +0.71% | +31.22% | +95.16% | 181B | |
| Average | +0.14% | -1.15% | +27.74% | +44.51% | 356.77B | |
| Weighted average by Cap. | +0.11% | -0.09% | +34.03% | +59.67% |
Historical Quotes: Indivior Pharmaceuticals, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
657ecd5.ZkJVVNA34yLCBZywcZQIP2lPHiQlgG4dwWgbhtUqU_E.DnFtC6VUrXiMZ8zlH9piRTY8U11V9T1N8iZh96dPGYQHMTlnp1ylerNs9w
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 34.35 | 337,475 | 1,192,863 |
| 20:59:59 | 34.36 | 150 | 855,388 |
| 20:59:59 | 34.38 | 100 | 855,238 |
| 20:59:59 | 34.38 | 279 | 855,138 |
| 20:59:59 | 34.38 | 100 | 854,859 |
| 20:59:58 | 34.38 | 200 | 854,759 |
| 20:59:56 | 34.38 | 100 | 854,559 |
| 20:59:56 | 34.38 | 100 | 854,459 |
| 20:59:55 | 34.37 | 232 | 854,359 |
| 20:59:55 | 34.37 | 100 | 854,127 |
Price Extremes
| 1 week | 33.74 |  | 35.01 |
| 1 month | 33.74 | | 40 |
| Current year | 27.68 | | 42.81 |
| 1 year | 22.22 | | 42.81 |
| 3 years | 7.33 | | 42.81 |
| 5 years | 7.33 | | 42.81 |
| 10 years | 1.75 | | 42.81 |
Monthly variations
Annual variations
| 2026 | -4.26% | ||
| 2025 | +188.66% | ||
| 2024 | -18.60% | ||
| 2023 | -29.79% | ||
| 2022 | +26.09% | ||
| 2021 | +135.49% | ||
| 2020 | +181.73% | ||
| 2019 | -61.48% | ||
| 2018 | -75.45% | ||
| 2017 | +54.91% | ||
| 2016 | +30.51% | ||
| 2015 | +20.89% | ||
| 2014 | +5.63% |
- Stock Market
- Stocks
- INDV Stock
- Quotes Indivior Pharmaceuticals, Inc.
Select your edition
All financial news and data tailored to specific country editions
