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 (%)
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%)
Apr 01, 2020 2.800 2.800 2.650 2.650 6,263 -0.27(-9.25%)
Mar 31, 2020 3.010 3.010 2.920 2.920 6,074 -0.25(-7.89%)
Mar 30, 2020 3.060 3.170 3.060 3.170 3,214 -0.11(-3.32%)
Mar 27, 2020 3.510 3.660 3.250 3.279 17,600 -0.20(-5.78%)
Mar 26, 2020 3.640 3.940 3.470 3.480 8,622 +0.18(+5.45%)
Mar 25, 2020 3.040 3.350 3.040 3.300 60,439 +0.60(+22.22%)
Mar 24, 2020 2.565 2.800 2.565 2.700 2,986 +0.15(+5.88%)
Mar 23, 2020 2.830 2.830 2.550 2.550 20,032 -0.45(-15.00%)
Mar 20, 2020 2.865 3.000 2.580 3.000 28,400 +0.77(+34.53%)
Mar 19, 2020 2.330 2.330 2.230 2.230 10,111 -0.03(-1.33%)
Mar 18, 2020 2.370 2.380 2.260 2.260 32,457 -0.31(-12.06%)
Mar 17, 2020 2.559 2.650 2.559 2.570 19,591 +0.09(+3.84%)
Mar 16, 2020 2.397 2.486 2.397 2.475 1,190 -0.33(-11.64%)
Mar 13, 2020 2.810 2.920 2.710 2.801 67,000 -0.00(-0.11%)
Mar 12, 2020 2.680 2.811 2.650 2.804 32,995 -0.07(-2.30%)
Mar 11, 2020 3.020 3.080 2.870 2.870 7,095 +0.03(+1.06%)
Mar 10, 2020 3.110 3.110 2.830 2.840 8,133 -0.04(-1.39%)
Mar 09, 2020 3.120 3.120 2.790 2.880 20,221 -0.52(-15.29%)
Mar 06, 2020 3.370 3.490 3.320 3.400 48,200 +0.18(+5.43%)
Mar 05, 2020 3.210 3.320 3.200 3.225 4,856 +0.11(+3.69%)
Mar 04, 2020 3.009 3.158 2.990 3.110 23,031 +0.17(+5.78%)
Mar 03, 2020 2.890 2.940 2.860 2.940 5,026 +0.15(+5.38%)
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.