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 (%)
Jul 28, 2016 18.24 18.24 18.24 180 +0.15(+0.83%)
Jul 26, 2016 18.09 18.09 18.09 18 +0.19(+1.06%)
Jul 25, 2016 18.10 18.10 17.90 17.90 570 -0.20(-1.10%)
Jul 21, 2016 18.10 18.10 18.10 100 +0.03(+0.17%)
Jul 20, 2016 17.95 18.08 17.95 18.07 3,414 +0.11(+0.61%)
Jul 19, 2016 17.98 17.98 17.95 17.96 696 -0.11(-0.61%)
Jul 18, 2016 17.89 18.07 17.82 18.07 2,954 +0.52(+2.96%)
Jul 15, 2016 17.59 17.95 17.55 17.55 1,187 +0.13(+0.75%)
Jul 13, 2016 17.42 17.42 17.42 33 -0.29(-1.64%)
Jul 12, 2016 17.89 17.89 17.71 17.71 75,264 +0.06(+0.34%)
Jul 11, 2016 17.63 17.79 17.63 17.65 68,187 +0.47(+2.73%)
Jul 07, 2016 17.18 17.18 17.18 150 +0.44(+2.62%)
Jul 05, 2016 16.93 16.93 16.74 16.74 1,200 +0.09(+0.55%)
Jul 01, 2016 16.65 16.65 16.65 0 -0.30(-1.77%)
Jun 30, 2016 16.95 16.95 16.95 16.95 336 +0.83(+5.16%)
Jun 29, 2016 16.43 16.49 16.12 16.12 2,444 +0.28(+1.76%)
Jun 28, 2016 14.90 15.84 14.90 15.84 948 +1.44(+10.00%)
Jun 27, 2016 14.85 14.89 14.40 14.40 13,988 -2.35(-14.03%)
Jun 24, 2016 16.75 16.75 16.75 16.75 177 -0.25(-1.47%)
Jun 21, 2016 17.00 17.00 17.00 121 +0.40(+2.41%)
Jun 20, 2016 16.52 16.60 16.52 16.60 2,312 +0.74(+4.67%)
Jun 17, 2016 15.62 16.10 15.62 15.86 2,247 +0.62(+4.07%)
Jun 16, 2016 14.98 15.44 14.98 15.24 1,092 -0.31(-1.99%)
Jun 15, 2016 15.66 15.79 15.54 15.55 1,449 +0.10(+0.65%)
Jun 14, 2016 15.44 15.45 15.44 15.45 2,364 +0.64(+4.32%)
Jun 13, 2016 15.06 15.06 14.81 14.81 1,845 -0.69(-4.46%)
Jun 10, 2016 15.64 15.64 15.50 15.50 1,718 -0.24(-1.51%)
Jun 09, 2016 15.68 15.82 15.68 15.74 8,823 +0.54(+3.55%)
Jun 08, 2016 15.20 15.20 15.20 15.20 371 -0.38(-2.46%)
Jun 07, 2016 15.61 15.61 15.58 15.58 513 +0.42(+2.76%)
Jun 06, 2016 15.21 15.24 15.10 15.16 59,951 -1.57(-9.35%)
Jun 03, 2016 12.47 17.73 12.47 16.73 20,685 +4.14(+32.88%)
Jun 02, 2016 12.59 12.59 12.59 12.59 323 +0.36(+2.94%)
Jun 01, 2016 12.23 12.23 12.23 12.23 2,204 -0.42(-3.34%)
May 27, 2016 12.65 12.65 12.65 53 -0.04(-0.28%)
May 26, 2016 12.81 12.81 12.69 12.69 3,732 -0.46(-3.51%)
May 25, 2016 12.88 13.15 12.88 13.15 1,330 +0.54(+4.28%)
May 24, 2016 12.53 12.78 12.53 12.61 1,905 +0.29(+2.35%)
May 23, 2016 12.52 12.52 12.31 12.32 1,761 +0.38(+3.18%)
May 20, 2016 12.11 12.11 11.94 11.94 570 -0.33(-2.69%)
May 19, 2016 12.31 12.31 12.27 12.27 672 +0.28(+2.34%)
May 18, 2016 11.90 11.99 11.83 11.99 1,059 +0.00(+0.00%)
May 17, 2016 11.66 11.99 11.65 11.99 3,638 +0.39(+3.36%)
May 16, 2016 11.50 11.60 11.50 11.60 534 +0.00(+0.00%)
May 13, 2016 11.43 11.60 11.40 11.60 2,189 +0.21(+1.89%)
May 12, 2016 11.60 11.62 11.28 11.38 9,660 +0.06(+0.57%)
May 11, 2016 11.21 11.32 11.17 11.32 11,879 +0.12(+1.07%)
May 10, 2016 11.20 11.20 11.20 11.20 1,085 +0.20(+1.82%)
May 09, 2016 11.18 11.18 10.94 11.00 1,087 +0.08(+0.75%)
May 06, 2016 11.04 11.05 10.92 10.92 859 +0.23(+2.13%)
May 05, 2016 10.73 10.73 10.69 10.69 452 -0.32(-2.91%)
May 03, 2016 11.01 11.01 11.01 114 -0.61(-5.25%)
May 02, 2016 11.70 11.70 11.62 11.62 2,162 -0.46(-3.81%)
Apr 28, 2016 12.08 12.08 12.08 111 -0.47(-3.75%)
Apr 27, 2016 12.55 12.55 12.55 12.55 253 +0.50(+4.11%)
Apr 26, 2016 12.12 12.12 12.00 12.05 4,399 -0.04(-0.37%)
Apr 22, 2016 12.10 12.10 12.10 271 +0.15(+1.26%)
Apr 21, 2016 11.95 11.95 11.95 11.95 1,001 -0.00(-0.01%)
Apr 20, 2016 12.02 12.20 11.95 11.95 6,119 +0.00(+0.01%)
Apr 18, 2016 11.95 11.95 11.95 100 +0.06(+0.50%)
Apr 15, 2016 11.83 11.89 11.80 11.89 1,746 +0.86(+7.80%)
Apr 14, 2016 11.11 11.12 11.02 11.03 3,972 -1.07(-8.84%)
Apr 13, 2016 12.08 12.10 12.08 12.10 956 +0.55(+4.76%)
Apr 12, 2016 11.69 11.70 11.55 11.55 987 -0.65(-5.33%)
Apr 11, 2016 12.31 12.59 12.20 12.20 1,561 +0.26(+2.18%)
Apr 08, 2016 11.94 11.94 11.94 11.94 480 +0.07(+0.59%)
Apr 07, 2016 11.83 11.87 11.83 11.87 1,852 +0.07(+0.59%)
Apr 06, 2016 11.72 11.80 11.72 11.80 852 +0.09(+0.77%)
Apr 05, 2016 11.71 11.71 11.71 11.71 1,088 -0.42(-3.46%)
Apr 04, 2016 11.95 12.13 11.94 12.13 1,880 +0.20(+1.68%)
Apr 01, 2016 11.50 11.93 11.50 11.93 912 -0.22(-1.81%)
Mar 30, 2016 12.15 12.15 12.15 180 +0.07(+0.58%)
Mar 29, 2016 11.80 12.08 11.80 12.08 690 +0.28(+2.37%)
Mar 28, 2016 11.80 11.80 11.80 11.80 380 +0.00(+0.00%)
Mar 23, 2016 11.80 11.80 11.80 0 -0.18(-1.50%)
Mar 22, 2016 11.64 11.98 11.64 11.98 3,363 +0.23(+1.96%)
Mar 21, 2016 11.75 11.75 11.75 11.75 1,140 +0.10(+0.86%)
Mar 18, 2016 11.69 11.69 11.65 11.65 477 -0.35(-2.92%)
Mar 17, 2016 11.79 12.00 11.79 12.00 1,735 +0.26(+2.21%)
Mar 16, 2016 11.51 11.74 11.51 11.74 1,511 -0.05(-0.47%)
Mar 15, 2016 11.79 11.79 11.79 11.79 240 +0.01(+0.04%)
Mar 14, 2016 11.75 11.79 11.75 11.79 620 +0.28(+2.43%)
Mar 11, 2016 11.35 11.51 11.35 11.51 17,250 +0.28(+2.49%)
Mar 10, 2016 11.23 11.23 11.23 11.23 1,291 -0.17(-1.49%)
Mar 09, 2016 11.40 11.40 11.40 11.40 275 -0.10(-0.87%)
Mar 08, 2016 11.49 11.51 11.49 11.50 1,880 +0.19(+1.68%)
Mar 04, 2016 11.31 11.31 11.31 307 +0.01(+0.09%)
Mar 03, 2016 11.45 11.45 11.30 11.30 872 -0.46(-3.91%)
Mar 02, 2016 11.76 11.76 11.76 11.76 241 +0.05(+0.43%)
Mar 01, 2016 11.71 11.71 11.71 11.71 1,491 +0.00(+0.00%)
Feb 29, 2016 11.70 11.71 11.65 11.71 819 +0.10(+0.86%)
Feb 26, 2016 11.33 11.61 11.33 11.61 1,918 +0.07(+0.61%)
Feb 25, 2016 11.54 11.54 11.54 11.54 318 -0.17(-1.45%)
Feb 24, 2016 11.50 11.71 11.50 11.71 1,071 +0.55(+4.91%)
Feb 22, 2016 11.16 11.16 11.16 238 +0.07(+0.61%)
Feb 19, 2016 10.92 11.13 10.92 11.09 932 -1.16(-9.44%)
Feb 18, 2016 12.25 12.25 12.25 12.25 534 +1.53(+14.27%)
Feb 17, 2016 10.51 10.72 10.51 10.72 632 +0.57(+5.62%)
Feb 16, 2016 10.20 10.20 10.15 10.15 1,665 +0.10(+1.00%)
Feb 12, 2016 10.05 10.05 10.05 0 +0.00(+0.00%)
Feb 10, 2016 10.05 10.05 10.05 285 +0.68(+7.26%)
Feb 09, 2016 9.290 9.370 9.290 9.370 2,556 -0.24(-2.50%)
Feb 08, 2016 9.860 9.860 9.610 9.610 1,239 -0.54(-5.32%)
Feb 05, 2016 10.19 10.20 10.15 10.15 3,296 -0.01(-0.10%)
Feb 04, 2016 10.16 10.16 10.16 10.16 305 -0.25(-2.40%)
Feb 03, 2016 10.59 10.59 10.41 10.41 3,542 -0.29(-2.71%)
Feb 02, 2016 10.90 10.90 10.70 10.70 2,840 -0.35(-3.17%)
Feb 01, 2016 10.75 11.05 10.75 11.05 3,566 +0.34(+3.17%)
Jan 29, 2016 10.94 10.94 10.71 10.71 2,268 -0.29(-2.64%)
Jan 28, 2016 11.00 11.00 11.00 11.00 375 -0.29(-2.57%)
Jan 27, 2016 11.17 11.29 11.17 11.29 1,606 +0.34(+3.11%)
Jan 25, 2016 10.95 10.95 10.95 239 -0.26(-2.32%)
Jan 22, 2016 11.21 11.21 11.21 11.21 379 +0.06(+0.54%)
Jan 21, 2016 10.80 11.15 10.80 11.15 5,856 +0.56(+5.29%)
Jan 20, 2016 10.81 10.81 10.59 10.59 3,133 -1.01(-8.71%)
Jan 19, 2016 11.40 11.60 11.40 11.60 691 -0.15(-1.28%)
Jan 15, 2016 11.75 11.75 11.75 0 +0.00(+0.00%)
Jan 14, 2016 11.81 11.81 11.75 11.75 573 -0.42(-3.45%)
Jan 13, 2016 12.20 12.20 12.17 12.17 691 -0.11(-0.90%)
Jan 12, 2016 12.49 12.49 12.28 12.28 1,250 -0.90(-6.83%)
Jan 11, 2016 13.16 13.18 13.16 13.18 874 +0.11(+0.84%)
Jan 08, 2016 13.15 13.15 13.07 13.07 1,069 +0.32(+2.51%)
Jan 07, 2016 12.95 12.95 12.75 12.75 4,329 -0.82(-6.04%)
Jan 06, 2016 13.70 13.70 13.57 13.57 1,601 -0.18(-1.31%)
Jan 05, 2016 13.75 13.75 13.75 13.75 823 +0.12(+0.88%)
Jan 04, 2016 13.58 13.64 13.57 13.63 3,184 -0.31(-2.26%)
Dec 31, 2015 13.95 13.95 13.95 0 -0.09(-0.64%)
Dec 30, 2015 14.22 14.25 13.90 14.04 3,798 -0.29(-1.99%)
Dec 29, 2015 14.07 14.32 14.00 14.32 6,213 +0.07(+0.49%)
Dec 23, 2015 14.25 14.25 14.25 29 +0.15(+1.06%)
Dec 22, 2015 13.89 14.10 13.89 14.10 950 +0.20(+1.44%)
Dec 21, 2015 13.90 13.90 13.90 13.90 715 -0.22(-1.56%)
Dec 18, 2015 14.12 14.12 14.09 14.12 3,833 -0.13(-0.91%)
Dec 17, 2015 14.11 14.26 14.11 14.25 6,075 -0.26(-1.79%)
Dec 15, 2015 14.51 14.51 14.51 46 -0.50(-3.33%)
Dec 14, 2015 14.75 15.01 14.75 15.01 1,013 +0.11(+0.74%)
Dec 11, 2015 15.01 15.01 14.90 14.90 819 +0.08(+0.54%)
Dec 10, 2015 14.82 14.82 14.82 14.82 344 +0.07(+0.47%)
Dec 09, 2015 14.70 14.78 14.64 14.75 7,611 +0.14(+0.99%)
Dec 08, 2015 14.48 14.61 14.45 14.61 621 -0.04(-0.31%)
Dec 07, 2015 14.79 14.79 14.65 14.65 4,586 -0.12(-0.81%)
Dec 04, 2015 14.77 14.77 14.77 14.77 1,120 +0.40(+2.78%)
Dec 03, 2015 14.68 14.68 14.37 14.37 1,464 -0.31(-2.11%)
Dec 02, 2015 14.64 14.72 14.64 14.68 622 -0.07(-0.48%)
Dec 01, 2015 14.74 14.87 14.74 14.75 2,605 +0.19(+1.31%)
Nov 30, 2015 14.56 14.56 14.56 14.56 259 +0.26(+1.82%)
Nov 25, 2015 14.30 14.30 14.30 71 +0.46(+3.32%)
Nov 24, 2015 14.68 14.72 12.70 13.84 9,416 -1.05(-7.05%)
Nov 23, 2015 14.89 2,037 +0.08(+0.54%)
Nov 20, 2015 14.88 14.92 14.81 14.81 615 -0.25(-1.66%)
Nov 19, 2015 15.10 15.10 14.85 15.06 3,724 +0.15(+1.01%)
Nov 18, 2015 14.96 14.99 14.91 14.91 6,223 -0.39(-2.55%)
Nov 17, 2015 15.29 15.30 15.20 15.30 1,024 +0.25(+1.66%)
Nov 16, 2015 15.15 15.15 15.05 15.05 3,916 -0.10(-0.66%)
Nov 12, 2015 15.15 15.15 15.15 56 +0.04(+0.26%)
Nov 11, 2015 15.11 15.11 15.11 15.11 514 +0.32(+2.16%)
Nov 10, 2015 14.82 14.82 14.68 14.79 8,289 +0.18(+1.23%)
Nov 09, 2015 14.81 14.86 14.60 14.61 16,342 -0.46(-3.05%)
Nov 06, 2015 15.09 15.14 15.05 15.07 14,466 -0.67(-4.26%)
Nov 04, 2015 15.74 15.74 15.74 268 +0.26(+1.68%)
Nov 03, 2015 15.78 15.78 15.31 15.48 177,895 -0.96(-5.84%)
Nov 02, 2015 16.34 16.44 16.34 16.44 744 +0.29(+1.80%)
Oct 30, 2015 16.05 16.25 16.03 16.15 3,893 +0.00(+0.00%)
Oct 28, 2015 16.15 16.15 16.15 145 -0.05(-0.28%)
Oct 27, 2015 16.25 16.32 16.18 16.20 7,181 -0.36(-2.15%)
Oct 26, 2015 16.50 16.63 16.45 16.55 51,516 +0.30(+1.85%)
Oct 23, 2015 15.91 16.25 15.91 16.25 3,478 -0.18(-1.10%)
Oct 22, 2015 16.47 16.47 16.40 16.43 2,326 -0.27(-1.62%)
Oct 21, 2015 16.70 16.70 16.70 16.70 467 -0.05(-0.30%)
Oct 20, 2015 16.75 16.75 16.75 16.75 331 +0.25(+1.52%)
Oct 19, 2015 16.50 16.50 16.50 16.50 364 -0.05(-0.30%)
Oct 16, 2015 16.41 16.79 16.41 16.55 82,140 +0.05(+0.30%)
Oct 15, 2015 16.50 16.50 16.50 16.50 1,191 +0.43(+2.68%)
Oct 14, 2015 16.00 16.07 16.00 16.07 21,401 -0.11(-0.68%)
Oct 13, 2015 16.10 16.18 16.02 16.18 26,213 -0.20(-1.22%)
Oct 12, 2015 16.24 16.44 16.17 16.38 102,601 -0.32(-1.92%)
Oct 09, 2015 16.56 16.70 16.56 16.70 3,509 -0.10(-0.60%)
Oct 08, 2015 16.95 16.95 16.80 16.80 5,079 -0.10(-0.59%)
Oct 07, 2015 16.67 17.00 16.67 16.90 1,493 -1.00(-5.59%)
Oct 06, 2015 17.90 17.90 17.90 17.90 333 +0.25(+1.42%)
Oct 05, 2015 17.65 17.65 17.65 17.65 169 -0.20(-1.12%)
Oct 02, 2015 17.73 17.85 17.73 17.85 429 +0.35(+2.00%)
Oct 01, 2015 17.49 17.50 17.49 17.50 1,727 +0.23(+1.36%)
Sep 29, 2015 17.27 17.27 17.27 76 -0.08(-0.48%)
Sep 28, 2015 17.36 17.36 17.35 17.35 1,598 -0.05(-0.29%)
Sep 25, 2015 17.40 17.46 17.40 17.40 3,081 +0.50(+2.96%)
Sep 24, 2015 16.51 16.90 16.51 16.90 185,148 -0.15(-0.90%)
Sep 23, 2015 17.05 17.05 17.05 17.05 339 -0.17(-0.99%)
Sep 21, 2015 17.23 17.23 17.23 67 +0.17(+1.03%)
Sep 18, 2015 17.15 17.37 17.05 17.05 3,816 +0.42(+2.53%)
Sep 16, 2015 16.63 16.63 16.63 178 -0.32(-1.89%)
Sep 15, 2015 16.75 16.95 16.75 16.95 1,617 +0.30(+1.80%)
Sep 14, 2015 16.66 16.66 16.65 16.65 347 -0.16(-0.95%)
Sep 11, 2015 17.02 17.02 16.81 16.81 1,057 -0.49(-2.83%)
Sep 10, 2015 17.30 17.30 17.30 17.30 276 -0.05(-0.29%)
Sep 09, 2015 17.46 17.46 17.05 17.35 9,268 +0.31(+1.82%)
Sep 08, 2015 17.04 17.04 17.04 17.04 808 +0.04(+0.24%)
Sep 04, 2015 17.00 17.00 17.00 0 -0.35(-2.02%)
Sep 03, 2015 17.60 17.60 17.35 17.35 2,355 +0.85(+5.15%)
Sep 02, 2015 16.50 16.50 16.50 16.50 355 -0.25(-1.49%)
Sep 01, 2015 16.90 16.93 16.75 16.75 3,416 -0.53(-3.04%)
Aug 31, 2015 17.28 17.28 17.28 17.28 216 -0.02(-0.14%)
Aug 28, 2015 17.01 17.30 17.01 17.30 3,657 +0.25(+1.47%)
Aug 27, 2015 16.89 17.05 16.63 17.05 6,523 +0.10(+0.59%)
Aug 26, 2015 17.00 17.00 16.95 16.95 584 +0.05(+0.30%)
Aug 25, 2015 17.29 17.29 16.90 16.90 2,586 -0.33(-1.92%)
Aug 24, 2015 16.67 17.23 16.40 17.23 15,449 +0.03(+0.17%)
Aug 21, 2015 17.20 17.20 17.20 17.20 457 -0.50(-2.82%)
Aug 20, 2015 17.70 17.70 17.70 17.70 310 -0.53(-2.91%)
Aug 19, 2015 18.51 18.51 18.23 18.23 930 -0.57(-3.03%)
Aug 18, 2015 18.90 18.90 18.80 18.80 923 -0.27(-1.42%)
Aug 17, 2015 19.07 19.07 19.07 19.07 155 +0.17(+0.90%)
Aug 14, 2015 18.86 18.90 18.86 18.90 840 +0.25(+1.34%)
Aug 12, 2015 18.65 18.65 18.65 123 -0.35(-1.84%)
Aug 11, 2015 19.15 19.15 19.00 19.00 1,193 -0.26(-1.35%)
Aug 10, 2015 19.52 19.52 19.26 19.26 1,444 -0.01(-0.05%)
Aug 07, 2015 19.69 19.69 19.27 19.27 2,185 -0.67(-3.35%)
Aug 06, 2015 20.25 20.25 19.94 19.94 654 -0.31(-1.54%)
Aug 04, 2015 20.25 20.25 20.25 155 -0.31(-1.53%)
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.