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 (%)
Jan 29, 2021 9.596 9.596 9.300 9.302 4,200 +0.05(+0.56%)
Jan 28, 2021 9.509 9.509 9.170 9.250 5,827 -0.25(-2.63%)
Jan 27, 2021 9.500 9.900 9.360 9.500 19,691 -0.70(-6.86%)
Jan 26, 2021 9.950 10.48 9.811 10.20 22,626 +0.20(+2.00%)
Jan 25, 2021 8.762 11.30 8.760 10.00 132,208 +1.05(+11.73%)
Jan 22, 2021 9.010 9.010 8.780 8.950 3,400 -0.21(-2.29%)
Jan 21, 2021 9.130 9.200 8.961 9.160 11,057 +0.01(+0.11%)
Jan 20, 2021 9.000 9.250 8.910 9.150 16,363 +0.23(+2.58%)
Jan 19, 2021 8.730 9.190 8.650 8.920 41,765 +1.16(+14.95%)
Jan 15, 2021 7.750 7.980 7.680 7.760 30,200 +0.63(+8.84%)
Jan 14, 2021 7.168 7.200 7.051 7.130 20,973 +0.12(+1.71%)
Jan 13, 2021 6.890 7.169 6.890 7.010 10,563 -0.11(-1.54%)
Jan 12, 2021 6.900 7.355 6.900 7.120 5,179 +0.12(+1.71%)
Jan 11, 2021 7.140 7.180 6.875 7.000 5,174 -0.20(-2.78%)
Jan 08, 2021 7.024 7.387 7.024 7.200 9,400 +0.20(+2.86%)
Jan 07, 2021 7.130 7.140 6.855 7.000 19,425 -0.00(-0.01%)
Jan 06, 2021 7.140 7.140 7.001 7.001 1,347 +0.04(+0.59%)
Jan 05, 2021 7.140 7.140 6.960 6.960 1,962 -0.01(-0.14%)
Jan 04, 2021 7.420 7.420 6.970 6.970 3,264 -0.26(-3.61%)
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%)
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.