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 (%)
Jun 30, 2020 12.01 13.90 12.00 13.00 119,598 -0.90(-6.47%)
Jun 29, 2020 13.80 15.25 11.20 13.90 166,237 +0.10(+0.72%)
Jun 26, 2020 16.11 17.89 13.01 13.80 274,100 -2.20(-13.75%)
Jun 25, 2020 15.57 21.00 14.51 16.00 837,701 +1.60(+11.11%)
Jun 24, 2020 11.21 19.98 11.01 14.40 1,439,443 +3.31(+29.85%)
Jun 23, 2020 10.75 12.95 9.610 11.09 188,847 -0.81(-6.81%)
Jun 22, 2020 13.91 15.00 10.00 11.90 216,993 -2.01(-14.45%)
Jun 19, 2020 15.60 18.45 13.37 13.91 396,500 -0.50(-3.47%)
Jun 18, 2020 17.05 22.00 12.48 14.41 982,335 -1.74(-10.77%)
Jun 17, 2020 11.00 24.99 9.830 16.15 3,468,252 +6.33(+64.46%)
Jun 16, 2020 5.570 11.50 4.890 9.820 1,010,734 +4.27(+76.94%)
Jun 15, 2020 5.020 5.780 5.020 5.550 12,069 +0.05(+0.91%)
Jun 12, 2020 4.640 5.500 4.640 5.500 52,200 +0.72(+15.06%)
Jun 11, 2020 4.500 4.890 4.500 4.780 48,504 -0.13(-2.70%)
Jun 10, 2020 5.480 5.480 4.600 4.913 35,685 -0.20(-3.86%)
Jun 09, 2020 4.500 5.990 4.225 5.110 67,050 +0.86(+20.24%)
Jun 08, 2020 5.350 5.350 4.250 4.250 41,039 -0.65(-13.27%)
Jun 05, 2020 4.350 6.100 3.820 4.900 76,700 +0.53(+12.20%)
Jun 04, 2020 4.450 4.990 4.000 4.367 161,538 -0.62(-12.48%)
Jun 03, 2020 6.000 6.200 4.900 4.990 110,486 -1.26(-20.16%)
Jun 02, 2020 6.430 6.530 6.110 6.250 33,716 -0.28(-4.29%)
Jun 01, 2020 6.160 7.130 6.030 6.530 46,996 -0.65(-9.09%)
May 29, 2020 7.890 7.890 6.220 7.183 113,900 -0.12(-1.60%)
May 28, 2020 9.400 9.400 7.000 7.300 178,349 -2.00(-21.51%)
May 27, 2020 11.05 11.05 6.660 9.300 595,531 -1.90(-16.96%)
May 26, 2020 10.05 40.00 10.05 11.20 4,097,378 +1.65(+17.28%)
May 22, 2020 8.000 9.900 7.660 9.550 1,374,000 +2.25(+30.82%)
May 21, 2020 4.850 9.440 4.850 7.300 1,848,256 +2.12(+40.93%)
May 20, 2020 6.200 6.200 4.250 5.180 558,848 -1.32(-20.31%)
May 19, 2020 3.200 15.00 3.200 6.500 2,852,006 +3.50(+116.67%)
May 18, 2020 2.960 3.000 2.960 3.000 1,790 +0.16(+5.63%)
May 15, 2020 2.840 2.840 2.840 2.840 1,500 -0.04(-1.39%)
May 14, 2020 3.090 3.100 2.850 2.880 14,687 -0.27(-8.57%)
May 13, 2020 3.100 3.200 3.020 3.150 9,790 +0.27(+9.38%)
May 12, 2020 2.880 2.880 2.880 2.880 469 -0.30(-9.43%)
May 11, 2020 3.100 3.180 3.100 3.180 400 +0.27(+9.28%)
May 08, 2020 2.900 2.910 2.900 2.910 1,200 +0.01(+0.34%)
May 07, 2020 2.900 2.900 2.900 2.900 6,207 +0.10(+3.57%)
May 06, 2020 2.840 2.840 2.800 2.800 3,969 -0.04(-1.41%)
May 05, 2020 2.840 2.840 2.840 2.840 434 -0.16(-5.33%)
May 04, 2020 3.040 3.040 2.928 3.000 5,321 -0.10(-3.23%)
May 01, 2020 3.100 3.100 3.100 127 +0.00(+0.00%)
Apr 30, 2020 3.294 3.294 3.100 3.100 3,546 -0.12(-3.64%)
Apr 29, 2020 3.400 3.400 3.217 3.217 2,295 -0.19(-5.52%)
Apr 28, 2020 3.350 3.610 3.310 3.405 13,782 +0.11(+3.50%)
Apr 27, 2020 3.330 3.330 3.250 3.290 1,799 +0.08(+2.33%)
Apr 24, 2020 3.260 3.340 3.060 3.215 4,200 +0.21(+6.81%)
Apr 23, 2020 3.130 3.135 3.010 3.010 27,163 -0.09(-2.90%)
Apr 22, 2020 3.100 3.100 3.080 3.100 1,761 +0.10(+3.33%)
Apr 21, 2020 3.000 3.010 2.960 3.000 19,740 -0.01(-0.33%)
Apr 20, 2020 3.010 3.010 3.010 251 +0.00(+0.00%)
Apr 17, 2020 3.010 3.085 3.010 3.010 1,500 +0.01(+0.33%)
Apr 16, 2020 3.050 3.050 3.000 3.000 381 -0.11(-3.54%)
Apr 15, 2020 3.031 3.140 3.031 3.110 2,718 +0.08(+2.61%)
Apr 14, 2020 3.050 3.220 3.031 3.031 1,326 +0.03(+1.03%)
Apr 13, 2020 2.990 3.035 2.990 3.000 5,125 -0.05(-1.64%)
Apr 09, 2020 2.990 3.050 2.990 3.050 31,100 +0.34(+12.55%)
Apr 08, 2020 2.710 2.840 2.650 2.710 4,448 -0.03(-1.09%)
Apr 07, 2020 2.749 2.749 2.740 2.740 2,645 -0.05(-1.79%)
Apr 06, 2020 2.740 2.797 2.740 2.790 7,697 +0.07(+2.72%)
Apr 03, 2020 2.744 2.790 2.716 2.716 2,500 +0.06(+2.11%)
Apr 02, 2020 2.740 2.740 2.660 2.660 1,815 +0.01(+0.38%)
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.