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 (%)
Feb 28, 2019 1.370 1.370 1.370 0 -0.03(-2.14%)
Feb 27, 2019 1.359 1.405 1.359 1.400 25,896 +0.08(+6.06%)
Feb 26, 2019 1.350 1.350 1.320 1.320 1,555 -0.08(-5.90%)
Feb 25, 2019 1.403 1.403 1.403 75 +0.00(+0.00%)
Feb 22, 2019 1.403 1.403 1.403 1.403 300 +0.05(+3.91%)
Feb 21, 2019 1.350 1.350 1.350 1.350 123 +0.02(+1.50%)
Feb 20, 2019 1.330 1.330 1.330 1.330 210 -0.18(-11.92%)
Feb 15, 2019 1.510 1.510 1.510 0 +0.14(+10.22%)
Feb 14, 2019 1.370 1.370 1.370 1.370 100 -0.01(-0.72%)
Feb 13, 2019 1.340 1.380 1.340 1.380 480 +0.08(+6.15%)
Feb 12, 2019 1.345 1.349 1.300 1.300 4,530 -0.06(-4.76%)
Feb 11, 2019 1.310 1.365 1.310 1.365 1,500 +0.07(+5.32%)
Feb 08, 2019 1.293 1.296 1.293 1.296 1,200 -0.00(-0.15%)
Feb 06, 2019 1.298 1.298 1.298 0 +0.02(+1.41%)
Feb 05, 2019 1.320 1.325 1.280 1.280 377 -0.15(-10.49%)
Feb 04, 2019 1.430 1.430 1.430 1.430 2,500 -0.07(-4.35%)
Feb 01, 2019 1.495 1.495 1.495 1.495 500 +0.01(+0.34%)
Jan 30, 2019 1.490 1.490 1.490 0 +0.01(+0.68%)
Jan 29, 2019 1.470 1.480 1.470 1.480 10,236 +0.08(+5.71%)
Jan 28, 2019 1.440 1.440 1.400 1.400 900 -0.02(-1.41%)
Jan 24, 2019 1.420 1.420 1.420 0 -0.19(-11.53%)
Jan 22, 2019 1.605 1.605 1.605 0 +0.00(+0.00%)
Jan 18, 2019 1.605 1.605 1.605 1.605 100 +0.07(+4.90%)
Jan 17, 2019 1.530 1.530 1.530 1.530 694 -0.06(-4.08%)
Jan 16, 2019 1.595 1.595 1.595 1.595 250 +0.04(+2.57%)
Jan 15, 2019 1.550 1.555 1.550 1.555 5,819 +0.06(+4.36%)
Jan 14, 2019 1.540 1.540 1.490 1.490 777 -0.08(-5.10%)
Jan 11, 2019 1.530 1.570 1.530 1.570 400 -0.02(-1.26%)
Jan 10, 2019 1.590 1.590 1.590 1.590 700 +0.03(+1.60%)
Jan 09, 2019 1.510 1.565 1.510 1.565 2,315 +0.00(+0.20%)
Jan 08, 2019 1.562 1.570 1.562 1.562 3,936 +0.03(+1.75%)
Jan 07, 2019 1.535 1.535 1.535 1.535 1,029 -0.09(-5.25%)
Jan 04, 2019 1.520 1.620 1.520 1.620 11,100 +0.25(+18.25%)
Jan 03, 2019 1.370 1.370 1.370 1.370 164 -0.06(-4.46%)
Jan 02, 2019 1.434 1.434 1.434 1.434 2,950 +0.08(+6.22%)
Dec 31, 2018 1.360 1.402 1.350 1.350 95,000 +0.02(+1.50%)
Dec 28, 2018 1.330 1.330 1.330 1.330 700 -0.01(-0.75%)
Dec 27, 2018 1.350 1.360 1.300 1.340 7,109 +0.02(+1.52%)
Dec 26, 2018 1.320 1.320 1.320 1.320 1,300 +0.01(+0.76%)
Dec 24, 2018 1.310 1.310 1.310 1.310 1,000 -0.18(-12.08%)
Dec 21, 2018 1.480 1.550 1.480 1.490 2,300 +0.06(+4.20%)
Dec 20, 2018 1.390 1.430 1.380 1.430 2,315 +0.02(+1.78%)
Dec 19, 2018 1.405 1.405 1.405 31 +0.00(+0.00%)
Dec 18, 2018 1.480 1.480 1.405 1.405 200 +0.25(+21.12%)
Dec 14, 2018 1.160 1.160 1.160 0 +0.02(+1.58%)
Dec 13, 2018 1.142 1.142 1.142 1.142 1,000 +0.04(+3.82%)
Dec 12, 2018 1.120 1.150 1.100 1.100 6,245 +0.07(+6.80%)
Dec 11, 2018 1.030 1.030 1.030 1.030 1,000 +0.08(+8.25%)
Dec 10, 2018 0.9512 0.9515 0.9500 0.9515 16,871 -0.11(-10.24%)
Dec 07, 2018 1.060 1.060 1.060 140 +0.00(+0.00%)
Dec 06, 2018 1.030 1.060 1.030 1.060 2,997 -0.18(-14.52%)
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.