Stockscreener 앱 받기
38.82
0.39%
0.15
시간 외 거래:
38.82
Indivior Pharmaceuticals Inc 주식 (INDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $38.91 | $38.08 | $0.83 | 1,687,040.0 | +0.39% |
| 2026-08-06 | $39.73 | $38.53 | $1.20 | 2,676,253.0 | -0.15% |
| 2026-08-05 | $39.44 | $36.28 | $3.16 | 4,275,204.0 | +6.11% |
| 2026-08-04 | $38.04 | $35.76 | $2.28 | 7,154,877.0 | -2.33% |
| 2026-08-03 | $41.18 | $36.70 | $4.48 | 6,681,912.0 | -6.60% |
| 2026-07-31 | $40.30 | $38.63 | $1.67 | 1,349,354.0 | -0.52% |
| 2026-07-30 | $40.60 | $39.66 | $0.94 | 1,580,853.0 | +0.30% |
| 2026-07-29 | $41.65 | $39.97 | $1.68 | 1,496,129.0 | -2.17% |
| 2026-07-28 | $41.28 | $39.90 | $1.38 | 1,778,401.0 | +2.40% |
| 2026-07-27 | $40.99 | $40.01 | $0.98 | 995,763.0 | -1.22% |
| 2026-07-24 | $40.95 | $40.08 | $0.87 | 837,310.0 | +0.04% |
| 2026-07-23 | $40.70 | $39.65 | $1.05 | 2,386,606.0 | +0.15% |
| 2026-07-22 | $40.57 | $39.87 | $0.70 | 968,098.0 | +0.00% |
| 2026-07-21 | $40.57 | $38.56 | $2.01 | 1,839,562.0 | +3.40% |
| 2026-07-20 | $41.00 | $39.01 | $1.99 | 2,537,215.0 | -3.50% |
| 2026-07-17 | $41.01 | $39.99 | $1.02 | 984,658.0 | -0.12% |
| 2026-07-16 | $41.84 | $40.20 | $1.64 | 1,746,585.0 | -0.83% |
| 2026-07-15 | $41.53 | $39.58 | $1.95 | 1,869,677.0 | +1.74% |
| 2026-07-14 | $40.93 | $39.81 | $1.12 | 985,203.0 | +0.05% |
| 2026-07-13 | $40.47 | $39.25 | $1.22 | 1,234,481.0 | -0.72% |
| 2026-07-10 | $41.16 | $40.00 | $1.16 | 1,260,202.0 | -1.94% |
| 2026-07-09 | $41.60 | $40.67 | $0.93 | 1,672,661.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $41.18 | $35.76 | $5.42 | 24,162,326.0 | -2.97% |
| 2026-07 | $41.88 | $38.56 | $3.32 | 33,612,886.0 | -2.49% |
| 2026-06 | $42.81 | $32.41 | $10.40 | 41,350,755.0 | +13.91% |
| 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% |
1.65%
8.60%
자본화:
|
볼륨(24시간):