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 (%)
Mar 31, 2020 3.010 3.010 2.920 2.920 6,074 -0.25(-7.89%)
Mar 30, 2020 3.060 3.170 3.060 3.170 3,214 -0.11(-3.32%)
Mar 27, 2020 3.510 3.660 3.250 3.279 17,600 -0.20(-5.78%)
Mar 26, 2020 3.640 3.940 3.470 3.480 8,622 +0.18(+5.45%)
Mar 25, 2020 3.040 3.350 3.040 3.300 60,439 +0.60(+22.22%)
Mar 24, 2020 2.565 2.800 2.565 2.700 2,986 +0.15(+5.88%)
Mar 23, 2020 2.830 2.830 2.550 2.550 20,032 -0.45(-15.00%)
Mar 20, 2020 2.865 3.000 2.580 3.000 28,400 +0.77(+34.53%)
Mar 19, 2020 2.330 2.330 2.230 2.230 10,111 -0.03(-1.33%)
Mar 18, 2020 2.370 2.380 2.260 2.260 32,457 -0.31(-12.06%)
Mar 17, 2020 2.559 2.650 2.559 2.570 19,591 +0.09(+3.84%)
Mar 16, 2020 2.397 2.486 2.397 2.475 1,190 -0.33(-11.64%)
Mar 13, 2020 2.810 2.920 2.710 2.801 67,000 -0.00(-0.11%)
Mar 12, 2020 2.680 2.811 2.650 2.804 32,995 -0.07(-2.30%)
Mar 11, 2020 3.020 3.080 2.870 2.870 7,095 +0.03(+1.06%)
Mar 10, 2020 3.110 3.110 2.830 2.840 8,133 -0.04(-1.39%)
Mar 09, 2020 3.120 3.120 2.790 2.880 20,221 -0.52(-15.29%)
Mar 06, 2020 3.370 3.490 3.320 3.400 48,200 +0.18(+5.43%)
Mar 05, 2020 3.210 3.320 3.200 3.225 4,856 +0.11(+3.69%)
Mar 04, 2020 3.009 3.158 2.990 3.110 23,031 +0.17(+5.78%)
Mar 03, 2020 2.890 2.940 2.860 2.940 5,026 +0.15(+5.38%)
Mar 02, 2020 2.870 2.870 2.780 2.790 1,347 +0.04(+1.45%)
Feb 28, 2020 2.745 2.780 2.690 2.750 21,700 -0.10(-3.51%)
Feb 27, 2020 2.680 2.950 2.680 2.850 26,121 +0.30(+11.76%)
Feb 26, 2020 2.550 2.645 2.550 2.550 5,352 +0.03(+1.19%)
Feb 25, 2020 2.470 2.590 2.470 2.520 16,046 +0.11(+4.56%)
Feb 24, 2020 2.440 2.500 2.410 2.410 8,543 -0.02(-0.82%)
Feb 21, 2020 2.440 2.500 2.400 2.430 10,000 +0.01(+0.21%)
Feb 20, 2020 2.340 2.425 2.280 2.425 16,805 -0.03(-1.02%)
Feb 19, 2020 2.450 2.460 2.350 2.450 60,513 -0.01(-0.41%)
Feb 18, 2020 2.510 2.680 2.430 2.460 61,968 -0.39(-13.68%)
Feb 14, 2020 3.100 3.100 2.650 2.850 92,800 -0.13(-4.36%)
Feb 13, 2020 2.452 3.000 2.410 2.980 148,984 -0.32(-9.70%)
Feb 12, 2020 3.100 3.300 3.100 3.300 21,093 +0.29(+9.56%)
Feb 11, 2020 3.010 3.030 3.000 3.012 18,425 +0.06(+1.86%)
Feb 10, 2020 2.957 2.957 2.957 2.957 433 +0.10(+3.39%)
Feb 07, 2020 2.800 2.900 2.800 2.860 24,200 +0.06(+2.14%)
Feb 06, 2020 2.724 2.800 2.710 2.800 15,408 +0.13(+4.87%)
Feb 05, 2020 2.750 2.800 2.670 2.670 19,570 +0.04(+1.52%)
Feb 04, 2020 2.630 2.630 2.600 2.630 4,758 +0.03(+1.15%)
Feb 03, 2020 2.540 2.610 2.440 2.600 17,858 -0.03(-1.14%)
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%)
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.