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 (%)
Jan 31, 2020 2.608 2.650 2.600 2.630 27,200 +0.06(+2.33%)
Jan 30, 2020 2.500 2.570 2.430 2.570 1,953 +0.07(+2.80%)
Jan 29, 2020 2.430 2.500 2.370 2.500 5,439 +0.06(+2.46%)
Jan 28, 2020 2.420 2.462 2.420 2.440 7,191 +0.09(+3.83%)
Jan 27, 2020 2.400 2.400 2.350 2.350 2,587 +0.05(+2.24%)
Jan 24, 2020 2.250 2.299 2.250 2.299 1,000 -0.03(-1.35%)
Jan 23, 2020 2.290 2.330 2.260 2.330 12,191 -0.01(-0.50%)
Jan 22, 2020 2.290 2.341 2.270 2.341 10,836 -0.06(-2.44%)
Jan 21, 2020 2.390 2.400 2.390 2.400 836 +0.10(+4.35%)
Jan 17, 2020 2.290 2.393 2.290 2.300 2,000 -0.02(-0.86%)
Jan 16, 2020 2.430 2.430 2.311 2.320 2,371 -0.06(-2.52%)
Jan 15, 2020 2.340 2.390 2.290 2.380 6,176 +0.01(+0.55%)
Jan 14, 2020 2.420 2.460 2.340 2.367 26,028 -0.05(-2.19%)
Jan 13, 2020 2.520 2.525 2.420 2.420 8,019 -0.13(-5.10%)
Jan 10, 2020 2.561 2.561 2.550 2.550 4,300 +0.02(+0.79%)
Jan 09, 2020 2.540 2.540 2.500 2.530 11,682 -0.05(-1.75%)
Jan 08, 2020 2.540 2.586 2.540 2.575 4,635 -0.04(-1.72%)
Jan 07, 2020 2.550 2.620 2.500 2.620 5,239 +0.00(+0.00%)
Jan 06, 2020 2.560 2.620 2.560 2.620 2,950 +0.00(+0.00%)
Jan 03, 2020 2.590 2.620 2.571 2.620 3,700 -0.07(-2.60%)
Jan 02, 2020 2.570 2.690 2.570 2.690 1,118 +0.13(+5.08%)
Dec 31, 2019 2.505 2.680 2.505 2.560 10,100 -0.09(-3.58%)
Dec 30, 2019 2.720 2.720 2.600 2.655 7,976 -0.03(-0.93%)
Dec 27, 2019 2.680 2.680 2.680 2.680 5,400 +0.04(+1.52%)
Dec 26, 2019 2.620 2.640 2.620 2.640 4,444 +0.06(+2.21%)
Dec 24, 2019 2.500 2.591 2.500 2.583 4,100 +0.01(+0.51%)
Dec 23, 2019 2.600 2.600 2.570 2.570 746 +0.00(+0.06%)
Dec 20, 2019 2.610 2.610 2.568 2.568 5,800 -0.04(-1.59%)
Dec 19, 2019 2.600 2.620 2.567 2.610 5,088 +0.01(+0.38%)
Dec 18, 2019 2.550 2.620 2.550 2.600 9,419 -0.00(-0.19%)
Dec 17, 2019 2.570 2.640 2.570 2.605 4,393 +0.05(+1.84%)
Dec 16, 2019 2.660 2.670 2.555 2.558 35,614 -0.13(-4.87%)
Dec 13, 2019 2.730 2.760 2.660 2.689 7,100 -0.14(-4.88%)
Dec 12, 2019 2.740 2.827 2.740 2.827 4,478 +0.16(+5.88%)
Dec 11, 2019 2.665 2.690 2.600 2.670 3,841 -0.02(-0.67%)
Dec 10, 2019 2.660 2.740 2.659 2.688 15,332 -0.05(-1.93%)
Dec 09, 2019 2.720 2.790 2.720 2.741 5,670 +0.10(+3.83%)
Dec 06, 2019 2.770 2.790 2.640 2.640 24,400 -0.03(-1.31%)
Dec 05, 2019 2.719 2.720 2.675 2.675 1,282 -0.03(-0.93%)
Dec 04, 2019 2.700 2.700 2.700 2.700 454 +0.10(+3.85%)
Dec 03, 2019 2.590 2.660 2.550 2.600 10,176 +0.01(+0.39%)
Dec 02, 2019 2.520 2.630 2.520 2.590 10,195 -0.13(-4.78%)
Nov 29, 2019 2.601 2.720 2.601 2.720 1,700 +0.05(+1.87%)
Nov 27, 2019 2.614 2.670 2.590 2.670 2,500 +0.16(+6.37%)
Nov 26, 2019 2.452 2.520 2.452 2.510 2,248 +0.08(+3.19%)
Nov 25, 2019 2.470 2.590 2.433 2.433 3,830 -0.16(-6.08%)
Nov 22, 2019 2.462 2.590 2.462 2.590 2,100 +0.07(+2.78%)
Nov 21, 2019 2.480 2.520 2.390 2.520 7,347 +0.15(+6.33%)
Nov 20, 2019 2.290 2.460 2.285 2.370 15,330 -0.07(-2.71%)
Nov 19, 2019 2.440 2.470 2.420 2.436 16,391 -0.08(-3.33%)
Nov 18, 2019 2.572 2.572 2.390 2.520 8,537 -0.14(-5.19%)
Nov 15, 2019 2.600 2.658 2.600 2.658 4,100 +0.06(+2.47%)
Nov 14, 2019 2.610 2.610 2.570 2.594 1,187 -0.06(-2.19%)
Nov 13, 2019 2.710 2.710 2.652 2.652 2,688 -0.03(-1.04%)
Nov 12, 2019 2.725 2.800 2.610 2.680 32,902 -0.16(-5.50%)
Nov 11, 2019 2.770 2.900 2.730 2.836 29,836 +0.18(+6.62%)
Nov 08, 2019 2.780 2.780 2.660 2.660 1,300 +0.01(+0.38%)
Nov 07, 2019 2.682 2.682 2.650 2.650 395 -0.10(-3.64%)
Nov 06, 2019 2.680 2.750 2.630 2.750 7,964 +0.07(+2.61%)
Nov 05, 2019 2.530 2.680 2.530 2.680 20,233 -0.02(-0.74%)
Nov 04, 2019 2.610 2.760 2.610 2.700 12,058 +0.09(+3.37%)
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.