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 (%)
Jun 28, 2019 2.700 2.790 2.700 2.790 1,000 +0.17(+6.49%)
Jun 27, 2019 2.620 2.620 2.620 39 +0.00(+0.00%)
Jun 26, 2019 2.665 2.665 2.620 2.620 2,269 -0.03(-1.13%)
Jun 25, 2019 2.592 2.650 2.592 2.650 315 +0.04(+1.53%)
Jun 24, 2019 2.680 2.680 2.610 2.610 2,272 -0.13(-4.74%)
Jun 21, 2019 2.730 2.740 2.660 2.740 1,500 -0.12(-4.20%)
Jun 20, 2019 2.880 2.880 2.860 2.860 18,106 -0.02(-0.69%)
Jun 19, 2019 2.865 2.880 2.865 2.880 2,155 +0.06(+2.13%)
Jun 18, 2019 2.740 2.820 2.740 2.820 340 +0.09(+3.30%)
Jun 17, 2019 2.680 2.853 2.680 2.730 2,607 -0.16(-5.54%)
Jun 14, 2019 2.835 2.890 2.780 2.890 3,700 +0.06(+2.30%)
Jun 13, 2019 2.900 2.900 2.825 2.825 14,133 -0.04(-1.57%)
Jun 12, 2019 2.730 2.870 2.730 2.870 31,541 +0.07(+2.50%)
Jun 11, 2019 2.800 2.800 2.800 2.800 1,134 +0.06(+2.19%)
Jun 10, 2019 2.870 2.870 2.740 2.740 3,482 -0.12(-4.20%)
Jun 07, 2019 2.860 2.860 2.860 22 +0.00(+0.00%)
Jun 06, 2019 2.780 2.860 2.780 2.860 2,605 -0.02(-0.69%)
Jun 05, 2019 2.860 2.880 2.850 2.880 2,143 +0.13(+4.73%)
Jun 04, 2019 2.830 2.830 2.750 2.750 4,404 -0.12(-4.35%)
Jun 03, 2019 2.875 2.875 2.875 190 +0.00(+0.00%)
May 31, 2019 2.875 2.875 2.875 2.875 1,100 +0.06(+1.95%)
May 30, 2019 2.820 2.820 2.820 2.820 123 -0.05(-1.74%)
May 29, 2019 2.870 2.870 2.870 2.870 235 -0.12(-4.17%)
May 28, 2019 2.995 2.995 2.995 2.995 2,436 -0.10(-3.39%)
May 24, 2019 3.100 3.100 3.100 84 +0.00(+0.00%)
May 23, 2019 3.084 3.113 3.060 3.100 8,832 +0.10(+3.33%)
May 22, 2019 3.000 3.000 3.000 100 +0.00(+0.00%)
May 21, 2019 3.000 3.000 3.000 3.000 578 +0.02(+0.67%)
May 20, 2019 3.000 3.000 2.930 2.980 1,781 -0.09(-2.97%)
May 17, 2019 2.940 3.072 2.870 3.071 19,000 -0.23(-7.07%)
May 16, 2019 3.480 3.490 3.300 3.305 22,730 +0.02(+0.61%)
May 15, 2019 3.225 3.310 3.225 3.285 22,731 +0.42(+14.54%)
May 14, 2019 2.830 2.868 2.830 2.868 16,065 +0.17(+6.22%)
May 13, 2019 2.760 2.780 2.700 2.700 11,483 -0.05(-1.82%)
May 10, 2019 2.770 2.770 2.750 2.750 7,600 +0.07(+2.61%)
May 09, 2019 2.680 2.680 2.680 2.680 468 +0.05(+1.90%)
May 08, 2019 2.640 2.790 2.630 2.630 4,695 +0.03(+1.15%)
May 07, 2019 2.600 2.670 2.480 2.600 8,744 -0.20(-7.14%)
May 06, 2019 2.670 2.800 2.670 2.800 1,308 +0.13(+4.87%)
May 03, 2019 2.780 2.780 2.650 2.670 14,900 +0.02(+0.75%)
May 02, 2019 2.580 2.670 2.570 2.650 9,391 +0.18(+7.29%)
May 01, 2019 2.425 2.600 2.425 2.470 4,961 -0.13(-5.00%)
Apr 30, 2019 2.490 2.600 2.440 2.600 14,371 +0.10(+4.00%)
Apr 29, 2019 2.602 2.670 2.500 2.500 3,831 -0.21(-7.89%)
Apr 26, 2019 2.560 2.714 2.560 2.714 3,100 -0.01(-0.22%)
Apr 25, 2019 2.690 2.725 2.690 2.720 1,409 -0.03(-1.09%)
Apr 24, 2019 2.878 2.878 2.700 2.750 235,693 -0.06(-2.14%)
Apr 23, 2019 2.860 2.860 2.800 2.810 43,578 -0.04(-1.40%)
Apr 22, 2019 2.820 2.850 2.820 2.850 15,204 +0.02(+0.71%)
Apr 18, 2019 2.740 2.830 2.680 2.830 43,000 +0.07(+2.54%)
Apr 17, 2019 2.850 2.850 2.650 2.760 49,631 -0.12(-4.17%)
Apr 16, 2019 2.830 2.880 2.800 2.880 54,894 +0.01(+0.42%)
Apr 15, 2019 2.804 2.890 2.800 2.868 58,867 +0.43(+17.54%)
Apr 12, 2019 2.180 2.440 2.180 2.440 134,600 +0.29(+13.49%)
Apr 11, 2019 2.080 2.150 2.010 2.150 79,707 -0.15(-6.52%)
Apr 10, 2019 2.230 2.540 1.975 2.300 307,080 -4.48(-66.08%)
Apr 09, 2019 6.860 6.870 6.780 6.780 1,814 -0.05(-0.73%)
Apr 08, 2019 6.832 6.880 6.790 6.830 2,571 +0.33(+5.16%)
Apr 05, 2019 6.390 6.516 6.390 6.495 700 +0.11(+1.75%)
Apr 04, 2019 6.383 6.383 6.383 138 +0.00(+0.00%)
Apr 03, 2019 6.430 6.440 6.383 6.383 1,231 -0.02(-0.27%)
Apr 02, 2019 6.325 6.400 6.325 6.400 798 -0.12(-1.84%)
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.