|
Market Closed -
Nasdaq
21:00:00 18/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 34.88 USD | -2.27% |
|
+1.13% | -2.79% |
| 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
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | US$34.47 | US$34.22 | US$34.35 | US$35.69 | US$34.88 |
| Volume | 3,429,258 | 2,700,651 | 1,865,882 | 2,690,502 | 4,684,180 |
| Change | -0.06% | -0.73% | +0.38% | +3.90% | -2.27% |
| Opening | US$34.74 | US$34.59 | US$33.97 | US$34.76 | US$35.59 |
| High | US$35.01 | US$34.59 | US$34.54 | US$35.90 | US$35.62 |
| Low | US$34.15 | US$33.74 | US$33.84 | US$34.47 | US$34.59 |
Performance
| 1 day | -2.27% | ||
| 1 week | +1.13% | ||
| Current month | -0.14% | ||
| 1 month | -7.68% | ||
| 3 months | -8.93% | ||
| 6 months | +19.04% | ||
| Current year | -2.79% | ||
| 1 year | +54.95% | ||
| 3 years | +58.76% | ||
| 5 years | +138.50% | ||
| 10 years | +63.76% |
Volumes
marketsDaily volume
4,684,180
Estimated daily volume
4,684,180
Avg. Volume 20 sessions
2,118,971
Daily volume ratio
2.21
Avg. Volume 20 sessions USD
73,909,708.48
Record volume 1
24,098,629
Record volume 2
22,632,554
Record volume 3
20,723,153
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,116,316,077
Net sales (USD)
1,239,000,000
Number of employees
833
Sales / Employee (USD)
1,487,395
Free-Float
98.18%
Free-Float capitalization (USD)
4,041,956,312
Average Daily Capital Traded
1.8%
Indicators
Moving average 5 days
34.72
Moving average 20 days
35.2
Moving average 50 days
37.82
Moving average 100 days
38
Price spread / (MMA5)
-0.45%
Price spread / (MMA20)
+0.91%
Price spread / (MMA50)
+8.44%
Price spread / (MMA100)
+8.95%
STIM
RSI 9 days
56.45
RSI 14 days
48.01
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.27% | +1.13% | +54.95% | +58.76% | 4.12B | |
| +0.04% | +3.34% | +53.32% | +102.40% | 1,028B | |
| -0.09% | +1.66% | +53.24% | +65.73% | 651B | |
| -0.02% | +2.66% | +18.65% | +71.84% | 466B | |
| -1.22% | +3.66% | +34.59% | +39.32% | 346B | |
| -0.79% | +2.73% | +17.73% | +23.91% | 266B | |
| +0.58% | +6.76% | +10.58% | +14.16% | 259B | |
| +1.55% | +2.20% | +35.12% | +42.07% | 208B | |
| +0.79% | +1.84% | -27.55% | -57.51% | 191B | |
| -0.52% | +4.45% | +31.57% | +97.98% | 186B | |
| Average | -0.19% | +3.04% | +28.22% | +45.87% | 360.58B | |
| Weighted average by Cap. | -0.04% | +3.09% | +34.87% | +61.40% |
Historical Quotes: Indivior Pharmaceuticals, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
05779d6107e5c30086febc01fa3610.PajSq71USSsC3Aojt_hXLplUk-6STL8-tEm0LSrE3o0.CPCTm9RsCnt1jUlG9ssEfvgX-9b2Pod023_4alKj584Q76fHj2RxYWS6ZQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 34.88 | 2,425,379 | 3,407,528 |
| 20:59:59 | 34.87 | 400 | 982,149 |
| 20:59:59 | 34.86 | 661 | 981,749 |
| 20:59:59 | 34.90 | 100 | 981,088 |
| 20:59:59 | 34.90 | 100 | 980,988 |
| 20:59:59 | 34.90 | 100 | 980,888 |
| 20:59:59 | 34.90 | 100 | 980,788 |
| 20:59:59 | 34.89 | 100 | 980,688 |
| 20:59:56 | 34.88 | 100 | 980,588 |
| 20:59:55 | 34.87 | 100 | 980,488 |
Price Extremes
| 1 week | 33.74 |  | 35.9 |
| 1 month | 33.74 | | 36.82 |
| Current year | 27.68 | | 42.81 |
| 1 year | 22.3 | | 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 | -2.79% | ||
| 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
