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 (%)
Mar 29, 2019 6.240 6.240 6.240 148 +0.00(+0.00%)
Mar 28, 2019 6.240 6.240 6.240 6.240 363 +0.00(+0.00%)
Mar 27, 2019 6.330 6.330 6.220 6.240 1,771 -0.51(-7.56%)
Mar 26, 2019 6.873 6.873 6.750 6.750 5,470 -0.12(-1.72%)
Mar 25, 2019 6.830 6.870 6.810 6.868 6,687 -0.27(-3.81%)
Mar 22, 2019 7.010 7.140 7.010 7.140 900 +0.23(+3.33%)
Mar 21, 2019 6.910 6.910 6.910 6.910 8,916 -0.51(-6.82%)
Mar 20, 2019 7.480 7.480 7.415 7.415 1,801 -0.10(-1.39%)
Mar 19, 2019 7.520 7.520 7.520 7.520 2,758 +0.29(+4.01%)
Mar 18, 2019 7.060 7.260 6.920 7.230 11,721 -0.44(-5.74%)
Mar 15, 2019 7.670 7.670 7.670 237 +0.00(+0.00%)
Mar 14, 2019 7.670 7.670 7.670 57 +0.00(+0.00%)
Mar 13, 2019 7.640 7.700 7.530 7.670 4,879 +0.40(+5.50%)
Mar 12, 2019 7.270 7.270 7.270 128 +0.00(+0.00%)
Mar 11, 2019 7.294 7.294 7.270 7.270 1,215 -0.17(-2.28%)
Mar 08, 2019 7.430 7.450 7.395 7.440 2,600 -0.09(-1.25%)
Mar 07, 2019 7.740 7.740 7.471 7.534 3,455 +0.21(+2.92%)
Mar 06, 2019 7.320 7.320 7.320 7.320 324 +0.26(+3.68%)
Mar 05, 2019 7.060 7.060 7.060 7.060 1,405 -0.32(-4.34%)
Mar 04, 2019 7.380 7.380 7.200 7.380 4,257 +0.48(+6.96%)
Mar 01, 2019 6.910 6.980 6.850 6.900 3,100 -0.11(-1.57%)
Feb 28, 2019 7.010 7.010 7.010 7.010 654 +0.02(+0.29%)
Feb 27, 2019 6.970 6.990 6.970 6.990 11,607 +0.14(+2.04%)
Feb 26, 2019 6.950 6.950 6.850 6.850 407 +0.02(+0.29%)
Feb 25, 2019 6.860 6.860 6.770 6.830 12,104 -0.09(-1.30%)
Feb 22, 2019 7.020 7.050 6.920 6.920 13,500 +0.34(+5.17%)
Feb 21, 2019 6.660 6.660 6.510 6.580 4,952 -0.32(-4.64%)
Feb 20, 2019 6.900 6.923 6.760 6.900 20,500 -0.04(-0.65%)
Feb 19, 2019 6.938 7.030 6.900 6.945 1,861 -0.30(-4.21%)
Feb 15, 2019 7.060 7.490 7.060 7.250 1,500 +0.25(+3.57%)
Feb 14, 2019 6.800 7.000 6.800 7.000 965 +0.04(+0.57%)
Feb 13, 2019 6.965 6.965 6.960 6.960 3,135 +0.30(+4.50%)
Feb 12, 2019 6.730 6.730 6.630 6.660 2,078 -0.21(-3.13%)
Feb 11, 2019 6.774 6.875 6.550 6.875 3,146 +0.35(+5.36%)
Feb 08, 2019 6.490 6.525 6.420 6.525 4,700 -0.17(-2.50%)
Feb 07, 2019 6.680 6.692 6.680 6.692 5,531 +0.17(+2.64%)
Feb 06, 2019 6.640 6.660 6.520 6.520 9,528 -0.04(-0.61%)
Feb 05, 2019 6.570 6.660 6.560 6.560 16,330 -0.42(-6.02%)
Feb 04, 2019 7.510 7.590 6.980 6.980 21,675 -0.51(-6.80%)
Feb 01, 2019 7.450 7.750 7.450 7.489 6,000 +0.13(+1.71%)
Jan 31, 2019 7.500 7.500 7.363 7.363 1,485 -0.03(-0.44%)
Jan 30, 2019 7.410 7.410 7.329 7.396 2,480 -0.14(-1.81%)
Jan 29, 2019 7.500 7.532 7.460 7.532 831 +0.28(+3.89%)
Jan 28, 2019 7.250 7.300 7.250 7.250 6,558 +0.08(+1.12%)
Jan 25, 2019 7.360 7.360 7.170 7.170 2,100 -0.37(-4.93%)
Jan 24, 2019 7.484 7.650 7.370 7.542 4,624 -0.21(-2.68%)
Jan 23, 2019 7.750 7.750 7.750 7.750 417 -0.05(-0.64%)
Jan 22, 2019 7.987 7.987 7.800 7.800 2,168 -0.25(-3.09%)
Jan 18, 2019 8.010 8.160 7.950 8.049 4,400 -0.12(-1.46%)
Jan 17, 2019 8.240 8.240 8.120 8.168 15,701 +0.38(+4.85%)
Jan 16, 2019 7.790 7.790 7.790 216 +0.00(+0.00%)
Jan 15, 2019 7.850 7.925 7.740 7.790 7,468 +0.15(+1.96%)
Jan 14, 2019 7.830 7.830 7.640 7.640 1,264 -0.36(-4.50%)
Jan 11, 2019 8.060 8.060 7.840 8.000 500 -0.11(-1.40%)
Jan 10, 2019 7.824 8.190 7.824 8.114 1,874 +0.32(+4.16%)
Jan 09, 2019 7.780 7.790 7.780 7.790 694 +0.24(+3.18%)
Jan 08, 2019 7.654 7.654 7.550 7.550 816 -0.15(-1.95%)
Jan 07, 2019 7.737 7.740 7.700 7.700 1,755 -0.32(-3.99%)
Jan 04, 2019 7.930 8.100 7.930 8.020 7,000 +0.71(+9.71%)
Jan 03, 2019 7.100 7.310 7.100 7.310 657 +0.20(+2.81%)
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.