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 (%)
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%)
Feb 01, 2019 7.450 7.750 7.450 7.489 6,000 +0.13(+1.71%)
Jan 31, 2019 7.500 7.500 7.363 7.363 1,485 -0.03(-0.44%)
Jan 30, 2019 7.410 7.410 7.329 7.396 2,480 -0.14(-1.81%)
Jan 29, 2019 7.500 7.532 7.460 7.532 831 +0.28(+3.89%)
Jan 28, 2019 7.250 7.300 7.250 7.250 6,558 +0.08(+1.12%)
Jan 25, 2019 7.360 7.360 7.170 7.170 2,100 -0.37(-4.93%)
Jan 24, 2019 7.484 7.650 7.370 7.542 4,624 -0.21(-2.68%)
Jan 23, 2019 7.750 7.750 7.750 7.750 417 -0.05(-0.64%)
Jan 22, 2019 7.987 7.987 7.800 7.800 2,168 -0.25(-3.09%)
Jan 18, 2019 8.010 8.160 7.950 8.049 4,400 -0.12(-1.46%)
Jan 17, 2019 8.240 8.240 8.120 8.168 15,701 +0.38(+4.85%)
Jan 16, 2019 7.790 7.790 7.790 216 +0.00(+0.00%)
Jan 15, 2019 7.850 7.925 7.740 7.790 7,468 +0.15(+1.96%)
Jan 14, 2019 7.830 7.830 7.640 7.640 1,264 -0.36(-4.50%)
Jan 11, 2019 8.060 8.060 7.840 8.000 500 -0.11(-1.40%)
Jan 10, 2019 7.824 8.190 7.824 8.114 1,874 +0.32(+4.16%)
Jan 09, 2019 7.780 7.790 7.780 7.790 694 +0.24(+3.18%)
Jan 08, 2019 7.654 7.654 7.550 7.550 816 -0.15(-1.95%)
Jan 07, 2019 7.737 7.740 7.700 7.700 1,755 -0.32(-3.99%)
Jan 04, 2019 7.930 8.100 7.930 8.020 7,000 +0.71(+9.71%)
Jan 03, 2019 7.100 7.310 7.100 7.310 657 +0.20(+2.81%)
Jan 02, 2019 7.250 7.310 7.060 7.110 3,482 +0.12(+1.64%)
Dec 31, 2018 7.070 7.310 6.940 6.995 14,400 +0.21(+3.17%)
Dec 28, 2018 6.860 7.020 6.780 6.780 16,600 +0.37(+5.77%)
Dec 27, 2018 6.930 6.930 6.410 6.410 12,600 -0.54(-7.70%)
Dec 26, 2018 7.350 7.350 6.750 6.945 2,548 +0.29(+4.44%)
Dec 24, 2018 7.380 7.380 6.650 6.650 2,600 -1.20(-15.29%)
Dec 21, 2018 7.300 8.070 7.290 7.850 13,300 +0.65(+9.03%)
Dec 20, 2018 7.110 7.200 7.110 7.200 32,153 +0.16(+2.27%)
Dec 19, 2018 7.035 7.210 7.000 7.040 2,510 -0.03(-0.35%)
Dec 18, 2018 6.740 7.160 6.740 7.065 21,569 +1.12(+18.74%)
Dec 17, 2018 5.833 6.000 5.833 5.950 2,838 +0.03(+0.46%)
Dec 14, 2018 6.000 6.050 5.900 5.923 4,000 +0.18(+3.18%)
Dec 13, 2018 5.800 5.880 5.740 5.740 15,867 -0.04(-0.69%)
Dec 12, 2018 5.500 5.900 5.500 5.780 11,855 +0.38(+7.04%)
Dec 11, 2018 5.270 5.400 5.150 5.400 19,060 +0.61(+12.62%)
Dec 10, 2018 4.960 4.960 4.730 4.795 77,536 -0.41(-7.79%)
Dec 07, 2018 5.325 5.359 5.200 5.200 5,800 -0.09(-1.70%)
Dec 06, 2018 5.370 5.450 5.250 5.290 6,403 -1.03(-16.30%)
Dec 04, 2018 6.400 6.540 6.320 6.320 8,900 +0.02(+0.24%)
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.