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 (%)
Dec 31, 2020 7.231 7.231 7.231 20,320 +0.18(+2.57%)
Dec 30, 2020 7.070 7.200 7.021 7.050 20,320 +0.09(+1.29%)
Dec 29, 2020 6.970 7.220 6.950 6.960 8,197 -0.09(-1.28%)
Dec 28, 2020 6.910 7.200 6.900 7.050 15,628 +0.14(+2.03%)
Dec 24, 2020 6.970 7.200 6.910 6.910 10,800 +0.19(+2.83%)
Dec 23, 2020 6.590 6.990 6.590 6.720 11,669 +0.17(+2.60%)
Dec 22, 2020 6.250 7.060 6.250 6.550 7,062 -0.31(-4.52%)
Dec 21, 2020 6.719 6.860 6.600 6.860 8,261 -0.04(-0.58%)
Dec 18, 2020 7.025 7.025 6.760 6.900 9,100 -0.10(-1.43%)
Dec 17, 2020 6.851 7.200 6.850 7.000 4,396 +0.00(+0.00%)
Dec 16, 2020 7.000 7.000 7.000 7.000 3,115 -0.15(-2.10%)
Dec 15, 2020 7.010 7.150 7.010 7.150 2,526 -0.15(-2.02%)
Dec 14, 2020 7.120 7.298 7.000 7.298 103,263 +0.11(+1.50%)
Dec 11, 2020 7.190 7.378 7.100 7.190 4,200 +0.03(+0.42%)
Dec 10, 2020 7.180 7.210 7.160 7.160 8,600 -0.19(-2.54%)
Dec 09, 2020 7.390 7.510 7.000 7.346 12,478 +0.09(+1.19%)
Dec 08, 2020 7.390 7.390 7.190 7.260 3,953 -0.13(-1.76%)
Dec 07, 2020 7.155 7.650 7.153 7.390 21,643 +0.10(+1.37%)
Dec 04, 2020 7.160 7.510 7.154 7.290 10,000 -0.13(-1.75%)
Dec 03, 2020 7.350 7.490 7.140 7.420 8,307 -0.07(-0.93%)
Dec 02, 2020 7.655 7.655 7.370 7.490 9,490 +0.14(+1.90%)
Dec 01, 2020 7.230 7.870 7.230 7.350 18,661 +0.13(+1.80%)
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%)
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.