PINK:INVVY
Delisted
Indivior Plc Adr Stock Price (Quote)
$21.85
+0 (+0%)
At Close: Sep 08, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.85 | $21.85 | Friday, 8th Sep 2023 INVVY stock ended at $21.85. During the day the stock fluctuated 0% from a day low at $21.85 to a day high of $21.85. |
| 90 days | $21.85 | $21.85 | |
| 52 weeks | $14.76 | $75.98 |
| Date | Open | High | Low | Close | Volume |
| Oct 14, 2022 | $18.00 | $19.04 | $18.00 | $18.20 | 2 715 |
| Oct 13, 2022 | $17.91 | $17.91 | $17.46 | $17.46 | 435 |
| Oct 12, 2022 | $75.65 | $75.98 | $17.00 | $17.45 | 4 771 |
| Oct 11, 2022 | $17.00 | $17.20 | $15.25 | $16.35 | 9 399 |
| Oct 10, 2022 | $17.05 | $17.05 | $17.05 | $17.05 | 228 |
| Oct 07, 2022 | $16.04 | $16.04 | $16.04 | $16.04 | 290 |
| Oct 06, 2022 | $16.70 | $16.90 | $15.46 | $15.67 | 2 352 |
| Oct 05, 2022 | $16.15 | $16.15 | $15.72 | $15.73 | 6 194 |
| Oct 04, 2022 | $16.47 | $16.73 | $16.47 | $16.47 | 4 039 |
| Oct 03, 2022 | $16.07 | $16.40 | $16.07 | $16.40 | 8 006 |
| Sep 30, 2022 | $15.75 | $16.00 | $15.75 | $16.00 | 1 643 |
| Sep 29, 2022 | $15.51 | $15.51 | $14.95 | $15.10 | 15 037 |
| Sep 28, 2022 | $15.12 | $15.16 | $15.12 | $15.16 | 424 |
| Sep 27, 2022 | $15.00 | $15.24 | $14.76 | $14.85 | 16 557 |
| Sep 26, 2022 | $15.03 | $16.05 | $15.03 | $16.05 | 11 610 |
| Sep 23, 2022 | $15.70 | $15.70 | $15.27 | $15.27 | 4 034 |
| Sep 22, 2022 | $16.00 | $16.08 | $15.85 | $15.95 | 5 739 |
| Sep 21, 2022 | $16.63 | $16.63 | $16.63 | $16.63 | 275 |
| Sep 20, 2022 | $16.29 | $16.34 | $16.25 | $16.32 | 4 772 |
| Sep 19, 2022 | $16.25 | $16.90 | $16.25 | $16.90 | 860 |
| Sep 16, 2022 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| Sep 15, 2022 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| Sep 14, 2022 | $17.28 | $17.30 | $17.02 | $17.02 | 1 300 |
| Sep 13, 2022 | $17.45 | $17.45 | $17.35 | $17.35 | 758 |
| Sep 12, 2022 | $17.90 | $18.00 | $17.71 | $18.00 | 6 694 |
