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 26, 2021 9.140 9.342 8.902 8.965 2,800 +0.03(+0.28%)
Feb 25, 2021 9.086 9.140 8.940 8.940 3,759 -0.11(-1.22%)
Feb 24, 2021 9.050 9.140 9.050 9.050 3,988 -0.09(-0.98%)
Feb 23, 2021 8.890 9.140 8.830 9.140 4,781 -0.06(-0.65%)
Feb 22, 2021 9.180 9.200 9.180 9.200 1,209 +0.01(+0.11%)
Feb 19, 2021 9.520 10.19 9.073 9.190 6,900 -0.61(-6.22%)
Feb 18, 2021 10.04 10.48 9.630 9.800 5,707 -0.70(-6.67%)
Feb 17, 2021 10.16 10.51 10.11 10.50 21,537 +0.60(+6.06%)
Feb 16, 2021 9.940 9.999 9.790 9.900 7,535 +0.10(+1.02%)
Feb 12, 2021 9.650 10.06 9.590 9.800 2,900 -0.30(-2.97%)
Feb 11, 2021 9.860 10.10 9.770 10.10 3,869 +0.10(+1.00%)
Feb 10, 2021 10.00 10.26 9.660 10.00 2,685 -0.10(-0.99%)
Feb 09, 2021 10.00 10.57 9.730 10.10 3,954 -0.15(-1.47%)
Feb 08, 2021 9.822 10.50 9.782 10.25 14,675 +0.25(+2.50%)
Feb 05, 2021 9.580 10.00 9.580 10.00 8,900 +0.42(+4.38%)
Feb 04, 2021 9.473 9.580 9.450 9.580 3,749 +0.07(+0.72%)
Feb 03, 2021 9.590 9.740 9.511 9.511 3,188 +0.29(+3.16%)
Feb 02, 2021 9.530 9.530 9.220 9.220 2,042 +0.07(+0.77%)
Feb 01, 2021 9.090 9.730 9.017 9.150 6,008 -0.15(-1.63%)
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%)
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.