|
Market Closed -
Nasdaq
16:00:00 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 34.94 USD | +0.32% |
|
+0.20% | -2.62% |
| 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
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | US$34.93 | US$34.56 | US$35.05 | US$34.83 | US$34.94 |
| Volume | 1,963,276 | 2,094,930 | 2,974,969 | 1,825,612 | 1,019,385 |
| Change | +0.17% | -1.06% | +1.42% | -0.63% | +0.32% |
| Opening | US$34.87 | US$35.00 | US$34.74 | US$35.18 | US$34.74 |
| High | US$35.30 | US$35.44 | US$35.28 | US$35.23 | US$35.31 |
| Low | US$34.33 | US$34.50 | US$34.68 | US$34.57 | US$34.55 |
Performance
| 1 day | +0.32% | ||
| 1 week | +0.20% | ||
| Current month | +0.03% | ||
| 1 month | -4.27% | ||
| 3 months | -6.70% | ||
| 6 months | +8.64% | ||
| Current year | -2.62% | ||
| 1 year | +41.29% | ||
| 3 years | +53.65% | ||
| 5 years | +149.57% | ||
| 10 years | +62.89% |
Volumes
marketsDaily volume
1,019,385
Estimated daily volume
1,019,385
Avg. Volume 20 sessions
1,998,520
Daily volume ratio
0.51
Avg. Volume 20 sessions USD
69,828,288.8
Record volume 1
24,098,629
Record volume 2
22,632,554
Record volume 3
20,723,153
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,123,396,896
Net sales (USD)
1,239,000,000
Number of employees
833
Sales / Employee (USD)
1,487,395
Free-Float
98.17 %
Free-Float capitalization (USD)
4,047,986,628
Average Daily Capital Traded
1.69%
Indicators
Moving average 5 days
34.86
Moving average 20 days
37.07
Moving average 50 days
38.93
Moving average 100 days
37.84
Price spread / (MMA5)
-0.22%
Price spread / (MMA20)
+6.10%
Price spread / (MMA50)
+11.42%
Price spread / (MMA100)
+8.29%
RSI 9 days
27.91
RSI 14 days
31.75
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.32% | +0.20% | +41.29% | +53.65% | 4.12B | |
| -0.88% | -2.15% | +54.71% | +106.31% | 1,024B | |
| -1.15% | +2.68% | +53.97% | +71.50% | 663B | |
| -1.44% | +0.38% | +20.40% | +73.05% | 453B | |
| +0.14% | -0.47% | +29.49% | +38.56% | 352B | |
| -1.33% | +4.72% | +24.69% | +45.55% | 304B | |
| -1.15% | +0.30% | -1.49% | +12.31% | 252B | |
| -1.55% | +1.11% | +56.10% | +70.32% | 236B | |
| -0.88% | +1.15% | -17.09% | -54.39% | 206B | |
| -0.15% | +3.65% | +33.90% | +96.99% | 187B | |
| Average | -0.86% | +1.00% | +29.60% | +51.38% | 368.25B | |
| Weighted average by Cap. | -1.10% | +0.55% | +36.63% | +66.21% |
Historical Quotes: Indivior Pharmaceuticals, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f00668dc8b044b90b2d8c3d7.V5NkfwqBnmr-AP39svoP869hW23cKyrRhTgpOS-4-YU.GtQPEWy48FiIScqk_65tp_cKNSfkUh3p125CfGjNmtwhxxQIQuPbEsY1rA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 34.94 | 122,516 | 709,763 |
| 15:59:59 | 34.92 | 114 | 587,247 |
| 15:59:59 | 34.92 | 228 | 587,133 |
| 15:59:57 | 34.91 | 106 | 586,905 |
| 15:59:57 | 34.92 | 240 | 586,799 |
| 15:59:57 | 34.92 | 200 | 586,559 |
| 15:59:57 | 34.92 | 200 | 586,359 |
| 15:59:57 | 34.92 | 100 | 586,159 |
| 15:59:57 | 34.92 | 100 | 586,059 |
| 15:59:57 | 34.93 | 100 | 585,959 |
Price Extremes
| 1 week | 34.33 |  | 35.44 |
| 1 month | 34.33 | | 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 | -2.62% | ||
| 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
