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 (%)
Apr 30, 2019 2.490 2.600 2.440 2.600 14,371 +0.10(+4.00%)
Apr 29, 2019 2.602 2.670 2.500 2.500 3,831 -0.21(-7.89%)
Apr 26, 2019 2.560 2.714 2.560 2.714 3,100 -0.01(-0.22%)
Apr 25, 2019 2.690 2.725 2.690 2.720 1,409 -0.03(-1.09%)
Apr 24, 2019 2.878 2.878 2.700 2.750 235,693 -0.06(-2.14%)
Apr 23, 2019 2.860 2.860 2.800 2.810 43,578 -0.04(-1.40%)
Apr 22, 2019 2.820 2.850 2.820 2.850 15,204 +0.02(+0.71%)
Apr 18, 2019 2.740 2.830 2.680 2.830 43,000 +0.07(+2.54%)
Apr 17, 2019 2.850 2.850 2.650 2.760 49,631 -0.12(-4.17%)
Apr 16, 2019 2.830 2.880 2.800 2.880 54,894 +0.01(+0.42%)
Apr 15, 2019 2.804 2.890 2.800 2.868 58,867 +0.43(+17.54%)
Apr 12, 2019 2.180 2.440 2.180 2.440 134,600 +0.29(+13.49%)
Apr 11, 2019 2.080 2.150 2.010 2.150 79,707 -0.15(-6.52%)
Apr 10, 2019 2.230 2.540 1.975 2.300 307,080 -4.48(-66.08%)
Apr 09, 2019 6.860 6.870 6.780 6.780 1,814 -0.05(-0.73%)
Apr 08, 2019 6.832 6.880 6.790 6.830 2,571 +0.33(+5.16%)
Apr 05, 2019 6.390 6.516 6.390 6.495 700 +0.11(+1.75%)
Apr 04, 2019 6.383 6.383 6.383 138 +0.00(+0.00%)
Apr 03, 2019 6.430 6.440 6.383 6.383 1,231 -0.02(-0.27%)
Apr 02, 2019 6.325 6.400 6.325 6.400 798 -0.12(-1.84%)
Apr 01, 2019 6.520 6.520 6.484 6.520 6,173 +0.28(+4.49%)
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%)
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.