Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indivior Plc ADR (OP: INVVY )

21.85 UNCHANGED
Last Price Updated: 10:23 AM EDT, Jun 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.505 2.680 2.505 2.560 10,100 -0.09(-3.58%)
Dec 30, 2019 2.720 2.720 2.600 2.655 7,976 -0.03(-0.93%)
Dec 27, 2019 2.680 2.680 2.680 2.680 5,400 +0.04(+1.52%)
Dec 26, 2019 2.620 2.640 2.620 2.640 4,444 +0.06(+2.21%)
Dec 24, 2019 2.500 2.591 2.500 2.583 4,100 +0.01(+0.51%)
Dec 23, 2019 2.600 2.600 2.570 2.570 746 +0.00(+0.06%)
Dec 20, 2019 2.610 2.610 2.568 2.568 5,800 -0.04(-1.59%)
Dec 19, 2019 2.600 2.620 2.567 2.610 5,088 +0.01(+0.38%)
Dec 18, 2019 2.550 2.620 2.550 2.600 9,419 -0.00(-0.19%)
Dec 17, 2019 2.570 2.640 2.570 2.605 4,393 +0.05(+1.84%)
Dec 16, 2019 2.660 2.670 2.555 2.558 35,614 -0.13(-4.87%)
Dec 13, 2019 2.730 2.760 2.660 2.689 7,100 -0.14(-4.88%)
Dec 12, 2019 2.740 2.827 2.740 2.827 4,478 +0.16(+5.88%)
Dec 11, 2019 2.665 2.690 2.600 2.670 3,841 -0.02(-0.67%)
Dec 10, 2019 2.660 2.740 2.659 2.688 15,332 -0.05(-1.93%)
Dec 09, 2019 2.720 2.790 2.720 2.741 5,670 +0.10(+3.83%)
Dec 06, 2019 2.770 2.790 2.640 2.640 24,400 -0.03(-1.31%)
Dec 05, 2019 2.719 2.720 2.675 2.675 1,282 -0.03(-0.93%)
Dec 04, 2019 2.700 2.700 2.700 2.700 454 +0.10(+3.85%)
Dec 03, 2019 2.590 2.660 2.550 2.600 10,176 +0.01(+0.39%)
Dec 02, 2019 2.520 2.630 2.520 2.590 10,195 -0.13(-4.78%)
Nov 29, 2019 2.601 2.720 2.601 2.720 1,700 +0.05(+1.87%)
Nov 27, 2019 2.614 2.670 2.590 2.670 2,500 +0.16(+6.37%)
Nov 26, 2019 2.452 2.520 2.452 2.510 2,248 +0.08(+3.19%)
Nov 25, 2019 2.470 2.590 2.433 2.433 3,830 -0.16(-6.08%)
Nov 22, 2019 2.462 2.590 2.462 2.590 2,100 +0.07(+2.78%)
Nov 21, 2019 2.480 2.520 2.390 2.520 7,347 +0.15(+6.33%)
Nov 20, 2019 2.290 2.460 2.285 2.370 15,330 -0.07(-2.71%)
Nov 19, 2019 2.440 2.470 2.420 2.436 16,391 -0.08(-3.33%)
Nov 18, 2019 2.572 2.572 2.390 2.520 8,537 -0.14(-5.19%)
Nov 15, 2019 2.600 2.658 2.600 2.658 4,100 +0.06(+2.47%)
Nov 14, 2019 2.610 2.610 2.570 2.594 1,187 -0.06(-2.19%)
Nov 13, 2019 2.710 2.710 2.652 2.652 2,688 -0.03(-1.04%)
Nov 12, 2019 2.725 2.800 2.610 2.680 32,902 -0.16(-5.50%)
Nov 11, 2019 2.770 2.900 2.730 2.836 29,836 +0.18(+6.62%)
Nov 08, 2019 2.780 2.780 2.660 2.660 1,300 +0.01(+0.38%)
Nov 07, 2019 2.682 2.682 2.650 2.650 395 -0.10(-3.64%)
Nov 06, 2019 2.680 2.750 2.630 2.750 7,964 +0.07(+2.61%)
Nov 05, 2019 2.530 2.680 2.530 2.680 20,233 -0.02(-0.74%)
Nov 04, 2019 2.610 2.760 2.610 2.700 12,058 +0.09(+3.37%)
Nov 01, 2019 2.560 2.680 2.560 2.612 77,400 -0.08(-2.90%)
Oct 31, 2019 2.700 2.750 2.570 2.690 30,248 -0.31(-10.33%)
Oct 30, 2019 2.890 3.060 2.890 3.000 3,869 +0.30(+11.11%)
Oct 29, 2019 2.640 2.790 2.640 2.700 4,059 +0.09(+3.45%)
Oct 28, 2019 2.700 2.710 2.610 2.610 18,041 -0.10(-3.69%)
Oct 25, 2019 2.660 2.710 2.600 2.710 19,300 -0.04(-1.45%)
Oct 24, 2019 2.690 2.770 2.660 2.750 15,262 -0.02(-0.58%)
Oct 23, 2019 2.760 2.780 2.655 2.766 34,895 -0.26(-8.53%)
Oct 22, 2019 2.990 3.040 2.950 3.024 13,460 -0.17(-5.20%)
Oct 21, 2019 3.180 3.200 3.115 3.190 6,988 -0.25(-7.27%)
Oct 18, 2019 3.440 3.440 3.370 3.440 4,000 +0.04(+1.15%)
Oct 17, 2019 3.401 3.401 3.401 3.401 1,542 -0.09(-2.70%)
Oct 16, 2019 3.450 3.495 3.450 3.495 4,279 +0.25(+7.54%)
Oct 15, 2019 3.240 3.250 3.226 3.250 3,489 +0.25(+8.33%)
Oct 14, 2019 3.000 3.000 3.000 172 +0.00(+0.00%)
Oct 11, 2019 3.000 3.000 3.000 3.000 500 -0.05(-1.64%)
Oct 10, 2019 3.050 3.050 3.050 3.050 395 +0.04(+1.33%)
Oct 09, 2019 3.060 3.060 3.010 3.010 1,280 -0.07(-2.27%)
Oct 08, 2019 3.080 3.080 3.080 317 +0.00(+0.00%)
Oct 07, 2019 3.160 3.160 3.080 3.080 3,933 +0.09(+3.01%)
Oct 04, 2019 3.040 3.040 2.970 2.990 1,100 -0.07(-2.29%)
Oct 03, 2019 3.040 3.060 3.040 3.060 1,857 +0.00(+0.07%)
Oct 02, 2019 3.060 3.060 3.058 3.058 2,471 -0.20(-6.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.