Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indivior Plc (OP: IZQVF )

N/A UNCHANGED
Last Price Updated: 1:29 PM 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 31, 2017 3.630 3.640 3.630 3.640 283 -0.07(-1.89%)
Jan 27, 2017 3.710 3.710 3.710 0 +0.01(+0.27%)
Jan 26, 2017 3.700 3.700 3.700 3.700 223 -0.08(-2.12%)
Jan 25, 2017 3.740 3.780 3.740 3.780 1,000 +0.17(+4.71%)
Jan 24, 2017 3.610 3.610 3.610 3.610 1,027 -0.05(-1.37%)
Jan 23, 2017 3.750 3.790 3.660 3.660 1,752 -0.08(-2.14%)
Jan 20, 2017 3.687 3.740 3.687 3.740 980 -0.04(-1.06%)
Jan 19, 2017 3.810 3.810 3.630 3.780 3,222 -0.10(-2.58%)
Jan 18, 2017 3.880 3.880 3.880 3.880 6,300 +0.03(+0.78%)
Jan 17, 2017 3.650 3.850 3.650 3.850 13,495 +0.05(+1.32%)
Jan 13, 2017 3.800 3.800 3.800 0 +0.19(+5.26%)
Jan 12, 2017 3.710 3.710 3.610 3.610 635 -0.19(-5.00%)
Jan 11, 2017 3.800 3.800 3.800 3.800 6,000 +0.00(+0.00%)
Jan 10, 2017 3.800 3.800 3.800 3.800 812 +0.04(+0.96%)
Jan 09, 2017 3.764 3.764 3.764 3.764 200 +0.04(+1.18%)
Jan 06, 2017 3.720 3.720 3.720 3.720 560 -0.06(-1.59%)
Jan 05, 2017 3.780 3.780 3.780 3.780 250 +0.23(+6.48%)
Dec 30, 2016 3.550 3.550 3.550 0 -0.02(-0.56%)
Dec 28, 2016 3.570 3.570 3.570 0 -0.03(-0.83%)
Dec 27, 2016 3.600 3.600 3.600 3.600 5,500 -0.03(-0.83%)
Dec 22, 2016 3.630 3.630 3.630 0 +0.06(+1.68%)
Dec 21, 2016 3.570 3.570 3.570 3.570 6,965 -0.02(-0.56%)
Dec 20, 2016 3.420 3.590 3.420 3.590 2,417 +0.14(+4.06%)
Dec 19, 2016 3.490 3.490 3.450 3.450 1,895 +0.05(+1.47%)
Dec 15, 2016 3.400 3.400 3.400 0 -0.15(-4.23%)
Dec 14, 2016 3.550 3.600 3.550 3.550 6,598 -0.15(-4.05%)
Dec 13, 2016 3.710 3.710 3.700 3.700 4,085 +0.12(+3.35%)
Dec 12, 2016 3.730 3.730 3.580 3.580 5,450 -0.20(-5.29%)
Dec 08, 2016 3.780 3.780 3.780 0 -0.20(-4.92%)
Dec 06, 2016 3.975 3.975 3.975 94 -0.02(-0.61%)
Dec 02, 2016 4.000 4.000 4.000 0 -0.04(-0.99%)
Dec 01, 2016 4.055 4.055 4.040 4.040 14,162 -0.04(-0.98%)
Nov 30, 2016 4.100 4.100 4.000 4.080 2,807 -0.02(-0.49%)
Nov 29, 2016 4.180 4.180 4.100 4.100 1,790 -0.03(-0.73%)
Nov 25, 2016 4.130 4.130 4.130 0 +0.02(+0.49%)
Nov 23, 2016 4.110 4.110 4.110 0 -0.18(-4.20%)
Nov 22, 2016 4.290 4.290 4.290 4.290 3,000 +0.12(+2.88%)
Nov 21, 2016 4.180 4.320 4.160 4.170 8,950 -0.03(-0.71%)
Nov 17, 2016 4.200 4.200 4.200 0 -0.12(-2.78%)
Nov 15, 2016 4.320 4.320 4.320 0 +0.04(+0.93%)
Nov 14, 2016 4.340 4.340 4.280 4.280 2,078 -0.03(-0.70%)
Nov 10, 2016 4.310 4.310 4.310 0 -0.21(-4.65%)
Nov 03, 2016 4.520 4.520 4.520 0 +0.15(+3.43%)
Nov 02, 2016 4.020 4.370 4.020 4.370 3,968 +0.53(+13.81%)
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.