Stockscreener 앱 받기
38.07
1.80%
0.6234
Indivior Pharmaceuticals Inc 주식 (INDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $38.31 | $37.51 | $0.80 | 143,910.0 | +1.63% |
| 2026-06-04 | $37.95 | $35.57 | $2.38 | 1,910,640.0 | +5.70% |
| 2026-06-03 | $35.50 | $33.34 | $2.16 | 1,533,802.0 | +5.10% |
| 2026-06-02 | $34.66 | $32.41 | $2.26 | 2,917,402.0 | -3.35% |
| 2026-06-01 | $36.02 | $34.76 | $1.26 | 2,068,989.0 | -3.16% |
| 2026-05-29 | $36.61 | $35.51 | $1.10 | 1,669,420.0 | -1.61% |
| 2026-05-28 | $37.15 | $36.05 | $1.10 | 1,242,048.0 | -1.35% |
| 2026-05-27 | $38.08 | $36.87 | $1.21 | 2,282,318.0 | -1.85% |
| 2026-05-26 | $38.58 | $37.48 | $1.10 | 1,648,009.0 | +0.75% |
| 2026-05-22 | $37.71 | $37.20 | $0.51 | 1,061,751.0 | +0.19% |
| 2026-05-21 | $37.82 | $36.77 | $1.05 | 1,208,099.0 | -0.35% |
| 2026-05-20 | $38.41 | $37.01 | $1.40 | 2,661,271.0 | +1.62% |
| 2026-05-19 | $37.58 | $35.80 | $1.78 | 2,114,456.0 | +1.23% |
| 2026-05-18 | $37.37 | $36.30 | $1.07 | 1,110,717.0 | -0.60% |
| 2026-05-15 | $37.90 | $36.62 | $1.28 | 1,816,350.0 | -2.83% |
| 2026-05-14 | $38.69 | $37.75 | $0.94 | 1,260,121.0 | -1.36% |
| 2026-05-13 | $38.42 | $37.87 | $0.555 | 1,730,464.0 | +0.18% |
| 2026-05-12 | $38.90 | $37.85 | $1.05 | 1,798,326.0 | -1.44% |
| 2026-05-11 | $39.70 | $38.73 | $0.965 | 2,273,645.0 | -1.67% |
| 2026-05-08 | $40.05 | $39.01 | $1.04 | 2,470,708.0 | -0.25% |
| 2026-05-07 | $41.00 | $39.37 | $1.63 | 2,488,943.0 | -2.49% |
| 2026-05-06 | $40.81 | $39.14 | $1.67 | 2,782,819.0 | +2.58% |
Indivior Pharmaceuticals Inc 주식 (INDV) 연도별 가격 이력
이 심층 분석에서는 Indivior Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Indivior Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Indivior Pharmaceuticals Inc 주식 (INDV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $38.31 | $32.41 | $5.90 | 8,574,743.0 | +5.66% |
| 2026-05 | $41.00 | $35.51 | $5.49 | 42,042,880.0 | -2.07% |
| 2026-04 | $39.33 | $29.65 | $9.68 | 36,185,012.0 | +20.67% |
| 2026-03 | $35.34 | $27.68 | $7.66 | 81,279,337.0 | -6.85% |
| 2026-02 | $36.03 | $31.55 | $4.48 | 33,141,220.0 | -7.52% |
| 2026-01 | $37.66 | $31.70 | $5.96 | 38,572,479.0 | -1.39% |
Indivior Pharmaceuticals Inc 주식 (INDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.00 | $33.45 | $4.55 | 68,377,727.0 | +6.34% |
| 2025-11 | $34.03 | $29.39 | $4.64 | 37,609,272.0 | +14.40% |
| 2025-10 | $30.55 | $22.56 | $7.99 | 44,770,785.0 | +21.82% |
| 2025-09 | $25.10 | $22.22 | $2.88 | 45,626,445.0 | -0.70% |
| 2025-08 | $25.00 | $19.75 | $5.25 | 50,848,199.0 | +20.20% |
| 2025-07 | $21.01 | $14.52 | $6.49 | 70,116,082.0 | +37.04% |
| 2025-06 | $15.23 | $12.30 | $2.93 | 43,442,584.0 | +14.62% |
| 2025-05 | $12.98 | $10.63 | $2.35 | 18,051,690.0 | +11.73% |
| 2025-04 | $11.77 | $8.64 | $3.13 | 22,540,674.0 | +20.78% |
| 2025-03 | $10.20 | $9.02 | $1.18 | 25,618,541.0 | +3.14% |
| 2025-02 | $11.86 | $7.62 | $4.24 | 22,416,166.0 | -22.35% |
| 2025-01 | $12.72 | $11.07 | $1.65 | 10,732,347.0 | -4.26% |
Indivior Pharmaceuticals Inc 주식 (INDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.59 | $10.94 | $1.65 | 11,326,938.0 | +8.65% |
| 2024-11 | $11.47 | $9.06 | $2.41 | 13,872,621.0 | +24.42% |
| 2024-10 | $10.49 | $7.33 | $3.16 | 19,293,307.0 | -7.59% |
| 2024-09 | $12.50 | $9.05 | $3.45 | 14,088,820.0 | -22.00% |
| 2024-08 | $13.86 | $11.97 | $1.89 | 12,754,150.0 | -9.09% |
| 2024-07 | $15.91 | $9.14 | $6.77 | 21,679,031.0 | -14.70% |
| 2024-06 | $18.50 | $15.71 | $2.79 | 1,643,251.0 | -12.01% |
| 2024-05 | $18.59 | $16.60 | $1.99 | 1,602,830.0 | +4.33% |
| 2024-04 | $22.53 | $17.12 | $5.41 | 2,962,721.0 | -18.02% |
| 2024-03 | $23.22 | $20.45 | $2.77 | 2,645,061.0 | -0.05% |
| 2024-02 | $22.25 | $16.44 | $5.81 | 3,025,550.0 | +21.49% |
| 2024-01 | $18.33 | $15.00 | $3.33 | 1,565,902.0 | +15.52% |
2.32%
1.05%
자본화:
|
볼륨(24시간):