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 (%)
Nov 30, 2020 7.050 7.750 7.000 7.220 29,230 -0.48(-6.23%)
Nov 27, 2020 5.980 8.000 5.980 7.700 59,300 -0.72(-8.55%)
Nov 25, 2020 8.838 8.850 8.354 8.420 2,500 -0.18(-2.09%)
Nov 24, 2020 8.570 8.630 8.570 8.600 5,782 -0.12(-1.38%)
Nov 23, 2020 8.847 8.990 8.620 8.720 4,836 -0.08(-0.93%)
Nov 20, 2020 8.560 8.810 8.560 8.802 8,100 +0.01(+0.14%)
Nov 19, 2020 8.720 8.800 8.470 8.790 25,215 -0.01(-0.11%)
Nov 18, 2020 8.750 8.980 8.750 8.800 7,608 +0.31(+3.60%)
Nov 17, 2020 8.140 8.672 8.130 8.494 17,268 -0.01(-0.07%)
Nov 16, 2020 8.496 8.500 8.140 8.500 16,345 +0.05(+0.59%)
Nov 13, 2020 8.200 8.451 8.182 8.450 6,100 +0.15(+1.81%)
Nov 12, 2020 8.480 8.540 8.300 8.300 5,013 -0.17(-2.06%)
Nov 11, 2020 7.890 8.990 7.890 8.474 16,950 +0.47(+5.93%)
Nov 10, 2020 7.900 8.000 7.830 8.000 62,430 +0.54(+7.21%)
Nov 09, 2020 7.460 8.000 7.451 7.462 8,523 -0.10(-1.39%)
Nov 06, 2020 7.750 8.000 7.500 7.567 13,100 +0.13(+1.70%)
Nov 05, 2020 7.750 7.750 7.350 7.440 3,267 +0.14(+1.92%)
Nov 04, 2020 7.125 7.500 7.125 7.300 1,938 -0.15(-2.01%)
Nov 03, 2020 7.470 7.550 7.160 7.450 12,325 +0.37(+5.23%)
Nov 02, 2020 7.104 7.300 6.965 7.080 3,972 -0.01(-0.13%)
Oct 30, 2020 7.000 7.089 6.892 7.089 3,900 +0.06(+0.84%)
Oct 29, 2020 7.300 7.400 6.770 7.030 9,638 -0.27(-3.66%)
Oct 28, 2020 7.150 7.300 7.030 7.297 11,593 +0.27(+3.80%)
Oct 27, 2020 6.885 7.470 6.885 7.030 21,064 -0.02(-0.28%)
Oct 26, 2020 7.300 7.350 7.020 7.050 3,118 +0.03(+0.39%)
Oct 23, 2020 6.864 7.300 6.864 7.023 5,600 -0.17(-2.33%)
Oct 22, 2020 7.030 7.200 6.780 7.190 7,523 +0.12(+1.70%)
Oct 21, 2020 7.070 7.110 7.040 7.070 3,451 +0.00(+0.00%)
Oct 20, 2020 7.000 7.230 7.000 7.070 4,768 -0.11(-1.53%)
Oct 19, 2020 7.010 7.288 7.010 7.180 6,116 -0.02(-0.28%)
Oct 16, 2020 7.010 7.300 7.010 7.200 9,000 -0.10(-1.34%)
Oct 15, 2020 7.100 7.350 7.000 7.298 13,409 -0.07(-0.98%)
Oct 14, 2020 7.300 7.600 7.300 7.370 3,652 -0.11(-1.47%)
Oct 13, 2020 7.080 7.750 7.080 7.480 4,685 -0.02(-0.27%)
Oct 12, 2020 7.330 7.880 7.330 7.500 8,081 +0.15(+2.04%)
Oct 09, 2020 7.548 7.550 7.310 7.350 7,900 -0.25(-3.26%)
Oct 08, 2020 7.800 7.850 7.250 7.598 13,279 +0.08(+1.04%)
Oct 07, 2020 7.690 7.735 7.270 7.519 13,216 -0.23(-2.95%)
Oct 06, 2020 7.500 7.850 7.250 7.748 11,766 +0.10(+1.28%)
Oct 05, 2020 7.680 7.810 7.498 7.650 18,515 -0.12(-1.54%)
Oct 02, 2020 7.675 8.240 7.510 7.770 15,700 +0.00(+0.01%)
Oct 01, 2020 7.850 7.900 7.670 7.769 15,470 -0.08(-1.03%)
Sep 30, 2020 8.295 8.295 7.700 7.850 19,117 -0.23(-2.85%)
Sep 29, 2020 8.110 8.490 7.674 8.080 30,546 +0.38(+4.94%)
Sep 28, 2020 7.900 8.170 7.700 7.700 33,107 -0.22(-2.78%)
Sep 25, 2020 7.670 8.740 7.670 7.920 26,700 +0.26(+3.39%)
Sep 24, 2020 8.365 8.973 7.660 7.660 52,182 -0.64(-7.71%)
Sep 23, 2020 9.370 9.980 8.152 8.300 92,625 -0.89(-9.68%)
Sep 22, 2020 10.90 15.00 8.610 9.190 348,871 -1.06(-10.34%)
Sep 21, 2020 7.750 12.90 7.660 10.25 272,721 +2.32(+29.26%)
Sep 18, 2020 8.087 8.100 7.800 7.930 5,100 +0.18(+2.32%)
Sep 17, 2020 7.890 8.020 7.750 7.750 4,184 -0.27(-3.37%)
Sep 16, 2020 7.770 8.100 7.770 8.020 8,179 +0.25(+3.22%)
Sep 15, 2020 7.935 7.935 7.750 7.770 6,061 -0.20(-2.51%)
Sep 14, 2020 8.000 8.100 7.770 7.970 8,129 -0.28(-3.39%)
Sep 11, 2020 8.473 8.473 7.830 8.250 2,500 +0.05(+0.63%)
Sep 10, 2020 8.000 8.310 7.520 8.198 13,560 +0.15(+1.84%)
Sep 09, 2020 8.235 8.750 8.040 8.050 8,614 -0.15(-1.83%)
Sep 08, 2020 8.550 8.550 8.200 8.200 8,935 +0.00(+0.00%)
Sep 04, 2020 8.030 8.720 8.030 8.200 17,000 +0.20(+2.50%)
Sep 03, 2020 8.725 8.850 8.000 8.000 36,996 -1.00(-11.11%)
Sep 02, 2020 9.880 9.880 8.800 9.000 28,526 -1.19(-11.66%)
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.