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 (%)
Sep 30, 2019 3.000 3.000 2.890 2.890 3,565 -0.21(-6.77%)
Sep 27, 2019 2.922 3.160 2.890 3.100 10,800 +0.35(+12.73%)
Sep 26, 2019 2.870 2.870 2.750 2.750 11,818 -0.21(-7.09%)
Sep 25, 2019 2.924 2.990 2.924 2.960 9,085 -0.15(-4.70%)
Sep 24, 2019 3.110 3.170 3.030 3.106 4,702 -0.08(-2.48%)
Sep 23, 2019 3.200 3.200 3.185 3.185 572 -0.02(-0.47%)
Sep 20, 2019 3.200 3.200 3.200 3.200 300 +0.05(+1.59%)
Sep 19, 2019 3.150 3.150 3.150 3.150 1,943 +0.04(+1.29%)
Sep 18, 2019 3.250 3.250 3.110 3.110 3,697 -0.10(-3.12%)
Sep 17, 2019 3.130 3.210 3.130 3.210 2,400 -0.09(-2.79%)
Sep 16, 2019 3.290 3.302 3.210 3.302 17,389 -0.01(-0.24%)
Sep 13, 2019 3.400 3.400 3.310 3.310 17,800 -0.19(-5.43%)
Sep 12, 2019 3.550 3.550 3.340 3.500 6,131 -0.08(-2.23%)
Sep 11, 2019 3.580 3.580 3.580 3.580 390 +0.01(+0.31%)
Sep 10, 2019 3.580 3.580 3.569 3.569 4,183 -0.03(-0.86%)
Sep 09, 2019 3.600 3.640 3.530 3.600 6,314 -0.15(-4.00%)
Sep 06, 2019 3.695 3.750 3.570 3.750 700 -0.02(-0.66%)
Sep 05, 2019 3.750 3.775 3.680 3.775 7,278 -0.02(-0.40%)
Sep 04, 2019 3.828 3.860 3.790 3.790 2,920 -0.06(-1.56%)
Sep 03, 2019 3.850 3.920 3.720 3.850 25,221 +0.26(+7.24%)
Aug 30, 2019 3.600 3.680 3.570 3.590 5,700 +0.08(+2.22%)
Aug 29, 2019 3.480 3.512 3.470 3.512 8,210 +0.02(+0.63%)
Aug 28, 2019 3.600 3.610 3.490 3.490 3,857 -0.11(-3.06%)
Aug 27, 2019 3.600 3.600 3.600 3.600 844 +0.00(+0.00%)
Aug 26, 2019 3.600 3.600 3.600 3.600 310 -0.06(-1.64%)
Aug 23, 2019 3.660 3.660 3.660 3.660 500 -0.03(-0.81%)
Aug 22, 2019 3.660 3.820 3.660 3.690 11,266 -0.06(-1.60%)
Aug 21, 2019 3.790 3.800 3.660 3.750 39,818 -0.20(-5.06%)
Aug 20, 2019 3.770 4.030 3.770 3.950 9,061 +0.38(+10.64%)
Aug 19, 2019 3.615 3.750 3.510 3.570 16,726 +0.23(+6.89%)
Aug 16, 2019 3.400 3.540 3.340 3.340 61,000 +0.14(+4.37%)
Aug 15, 2019 3.340 3.340 3.200 3.200 16,604 -0.26(-7.51%)
Aug 14, 2019 3.600 3.600 3.430 3.460 17,814 -0.30(-7.98%)
Aug 13, 2019 3.640 3.760 3.600 3.760 11,221 +0.12(+3.30%)
Aug 12, 2019 3.510 3.680 3.510 3.640 117,351 +0.17(+4.90%)
Aug 09, 2019 3.570 3.660 3.470 3.470 26,300 -0.01(-0.29%)
Aug 08, 2019 3.580 3.580 3.420 3.480 3,955 -0.22(-5.95%)
Aug 07, 2019 3.715 3.750 3.530 3.700 19,959 -0.06(-1.60%)
Aug 06, 2019 3.640 3.760 3.630 3.760 13,792 +0.19(+5.32%)
Aug 05, 2019 3.550 3.710 3.550 3.570 13,076 +0.13(+3.78%)
Aug 02, 2019 3.450 3.485 3.370 3.440 5,000 -0.05(-1.43%)
Aug 01, 2019 3.460 3.500 3.420 3.490 16,025 +0.02(+0.58%)
Jul 31, 2019 3.500 3.560 3.350 3.470 26,052 +0.05(+1.46%)
Jul 30, 2019 3.370 3.420 3.280 3.420 12,238 -0.01(-0.29%)
Jul 29, 2019 3.370 3.440 3.370 3.430 12,888 +0.13(+3.94%)
Jul 26, 2019 3.261 3.370 3.260 3.300 6,900 +0.03(+0.92%)
Jul 25, 2019 3.200 3.290 3.180 3.270 35,553 -0.11(-3.25%)
Jul 24, 2019 3.210 3.390 3.210 3.380 17,175 +0.24(+7.64%)
Jul 23, 2019 2.960 3.150 2.880 3.140 90,718 +0.45(+16.73%)
Jul 22, 2019 2.700 2.700 2.690 2.690 4,510 +0.04(+1.51%)
Jul 19, 2019 2.600 2.710 2.600 2.650 4,600 -0.08(-2.93%)
Jul 18, 2019 2.750 2.750 2.695 2.730 5,125 -0.12(-4.21%)
Jul 17, 2019 2.570 2.850 2.570 2.850 12,511 +0.10(+3.64%)
Jul 16, 2019 2.670 2.750 2.650 2.750 15,904 +0.05(+1.85%)
Jul 15, 2019 2.750 2.750 2.600 2.700 42,577 -0.28(-9.40%)
Jul 12, 2019 2.980 2.980 2.800 2.980 15,500 -0.10(-3.09%)
Jul 11, 2019 3.180 3.270 2.920 3.075 89,131 +0.38(+13.89%)
Jul 10, 2019 2.690 2.700 2.690 2.700 8,250 -0.12(-4.26%)
Jul 09, 2019 2.840 2.840 2.820 2.820 1,174 -0.10(-3.42%)
Jul 08, 2019 2.980 2.980 2.920 2.920 626 -0.07(-2.34%)
Jul 05, 2019 3.100 3.100 2.990 2.990 4,200 -0.01(-0.33%)
Jul 03, 2019 3.000 3.000 3.000 3.000 300 +0.03(+1.01%)
Jul 02, 2019 2.970 2.970 2.970 58 +0.00(+0.00%)
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.