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 (%)
May 29, 2020 0.8000 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
May 28, 2020 0.7948 0.8100 0.7500 0.8000 15,950 +0.08(+11.00%)
May 27, 2020 0.7500 0.7500 0.7207 0.7207 211,553 -0.04(-5.61%)
May 26, 2020 0.7020 0.8290 0.7020 0.7635 69,612 +0.01(+1.94%)
May 22, 2020 0.8090 0.8100 0.7000 0.7490 114,700 -0.00(-0.13%)
May 21, 2020 0.6880 0.8000 0.6880 0.7500 71,400 +0.07(+9.65%)
May 20, 2020 0.7200 0.7840 0.6810 0.6840 69,090 -0.07(-8.80%)
May 19, 2020 0.6020 0.7600 0.6020 0.7500 11,200 +0.19(+33.93%)
May 18, 2020 0.5600 0.5600 0.5600 30 +0.00(+0.00%)
May 15, 2020 0.5500 0.5950 0.5500 0.5600 6,400 -0.02(-3.70%)
May 14, 2020 0.5818 0.5818 0.5815 0.5815 205 -0.04(-6.21%)
May 13, 2020 0.5720 0.6234 0.5720 0.6200 15,300 +0.02(+3.33%)
May 11, 2020 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 08, 2020 0.6550 0.6550 0.6100 0.6100 14,100 +0.05(+9.12%)
May 07, 2020 0.5590 0.5590 0.5590 0.5590 250 -0.07(-11.13%)
May 06, 2020 0.5500 0.6290 0.5500 0.6290 6,764 +0.05(+8.45%)
May 05, 2020 0.5900 0.5900 0.5800 0.5800 25,800 -0.01(-2.47%)
May 04, 2020 0.6200 0.6200 0.5947 0.5947 3,064 -0.07(-10.44%)
May 01, 2020 0.6640 0.6640 0.6640 0.6640 600 +0.03(+4.93%)
Apr 30, 2020 0.6900 0.6900 0.6328 0.6328 1,945 +0.00(+0.44%)
Apr 29, 2020 0.6200 0.6570 0.6200 0.6300 5,682 -0.09(-12.98%)
Apr 28, 2020 0.6700 0.7250 0.6700 0.7240 7,546 +0.13(+22.30%)
Apr 27, 2020 0.6810 0.6810 0.5920 0.5920 9,399 -0.07(-10.30%)
Apr 24, 2020 0.6480 0.6890 0.5730 0.6600 48,000 +0.03(+4.76%)
Apr 23, 2020 0.6300 0.6300 0.6300 0.6300 8,702 +0.05(+8.15%)
Apr 22, 2020 0.5500 0.5825 0.5500 0.5825 8,307 -0.03(-5.59%)
Apr 21, 2020 0.5500 0.6170 0.5500 0.6170 1,100 +0.06(+10.18%)
Apr 20, 2020 0.5550 0.5600 0.5550 0.5600 349 -0.01(-2.59%)
Apr 17, 2020 0.5749 0.5749 0.5749 0.5749 3,900 +0.02(+4.34%)
Apr 16, 2020 0.5500 0.5900 0.5500 0.5510 2,307 -0.00(-0.76%)
Apr 15, 2020 0.5552 0.5552 0.5552 0.5552 230 -0.07(-10.93%)
Apr 14, 2020 0.6233 0.6233 0.6233 31 +0.00(+0.00%)
Apr 13, 2020 0.6233 0.6233 0.6233 0.6233 2,480 +0.03(+4.62%)
Apr 09, 2020 0.6320 0.6320 0.5958 0.5958 29,000 +0.01(+1.33%)
Apr 08, 2020 0.5880 0.5880 0.5880 0.5880 10,100 +0.01(+2.23%)
Apr 07, 2020 0.5766 0.5766 0.5060 0.5752 18,339 +0.03(+6.26%)
Apr 06, 2020 0.5413 0.5413 0.5413 0.5413 800 -0.05(-9.18%)
Apr 03, 2020 0.5960 0.5960 0.5960 0.5960 100 +0.02(+2.76%)
Apr 02, 2020 0.5800 0.5800 0.5800 0.5800 290 -0.02(-3.33%)
Apr 01, 2020 0.6000 0.6000 0.6000 95 +0.00(+0.00%)
Mar 31, 2020 0.6000 0.6000 0.6000 0.6000 5,000 -0.02(-2.88%)
Mar 30, 2020 0.6600 0.6600 0.6178 0.6178 20,300 -0.05(-6.92%)
Mar 27, 2020 0.6290 0.6637 0.6290 0.6637 3,800 -0.07(-9.64%)
Mar 26, 2020 0.6950 0.7403 0.6850 0.7345 40,420 +0.08(+12.17%)
Mar 25, 2020 0.6310 0.6700 0.6310 0.6548 34,737 +0.13(+25.18%)
Mar 24, 2020 0.5231 0.5231 0.5231 0.5231 125 -0.06(-10.58%)
Mar 23, 2020 0.5207 0.5850 0.5207 0.5850 472 +0.13(+30.00%)
Mar 20, 2020 0.5300 0.5500 0.4500 0.4500 6,400 -0.08(-15.09%)
Mar 19, 2020 0.5130 0.5300 0.4500 0.5300 23,993 +0.00(+0.00%)
Mar 18, 2020 0.5300 0.5300 0.5300 0.5300 1,075 -0.02(-3.64%)
Mar 17, 2020 0.4943 0.5650 0.4943 0.5500 18,792 +0.04(+7.84%)
Mar 16, 2020 0.4360 0.5730 0.4360 0.5100 7,495 -0.12(-18.53%)
Mar 13, 2020 0.6051 0.6260 0.5700 0.6260 10,600 +0.08(+14.17%)
Mar 12, 2020 0.5800 0.5800 0.4970 0.5483 46,250 -0.10(-14.86%)
Mar 11, 2020 0.5510 0.6440 0.5510 0.6440 11,920 +0.04(+6.34%)
Mar 10, 2020 0.5835 0.6056 0.5441 0.6056 3,600 +0.09(+16.46%)
Mar 09, 2020 0.6630 0.6640 0.5200 0.5200 5,013 -0.10(-16.09%)
Mar 06, 2020 0.6918 0.6947 0.6197 0.6197 43,000 -0.04(-6.11%)
Mar 05, 2020 0.6550 0.6600 0.6300 0.6600 12,248 +0.07(+11.66%)
Mar 04, 2020 0.6600 0.6600 0.5900 0.5911 29,311 +0.07(+13.67%)
Mar 03, 2020 0.6200 0.6520 0.5200 0.5200 78,088 -0.01(-1.89%)
Mar 02, 2020 0.5468 0.5931 0.5300 0.5300 13,135 +0.00(+0.38%)
Feb 28, 2020 0.5700 0.5700 0.5050 0.5280 11,500 -0.04(-6.42%)
Feb 27, 2020 0.5230 0.5890 0.5120 0.5642 52,050 +0.06(+11.79%)
Feb 26, 2020 0.5047 0.5047 0.5047 0.5047 1,253 +0.00(+0.14%)
Feb 25, 2020 0.5400 0.5490 0.4670 0.5040 14,518 +0.04(+9.33%)
Feb 24, 2020 0.4610 0.4610 0.4610 0.4610 1,000 -0.02(-4.46%)
Feb 21, 2020 0.5180 0.5180 0.4825 0.4825 200 -0.01(-1.93%)
Feb 20, 2020 0.4600 0.4920 0.4565 0.4920 8,500 +0.02(+4.68%)
Feb 19, 2020 0.4980 0.5040 0.4350 0.4700 55,447 -0.05(-9.09%)
Feb 18, 2020 0.5190 0.5190 0.4490 0.5170 22,602 -0.01(-2.08%)
Feb 14, 2020 0.5158 0.5580 0.4950 0.5280 17,200 -0.03(-4.86%)
Feb 13, 2020 0.5980 0.5980 0.4600 0.5550 47,056 -0.10(-15.90%)
Feb 12, 2020 0.6599 0.6599 0.6599 0.6599 3,076 +0.08(+13.78%)
Feb 11, 2020 0.5800 0.5800 0.5800 0.5800 3,268 +0.02(+2.65%)
Feb 10, 2020 0.6100 0.6100 0.5650 0.5650 5,279 -0.02(-2.59%)
Feb 07, 2020 0.5600 0.6080 0.5510 0.5800 158,800 +0.03(+5.45%)
Feb 06, 2020 0.5760 0.5760 0.5500 0.5500 15,310 +0.00(+0.00%)
Feb 05, 2020 0.5609 0.5760 0.5253 0.5500 4,270 +0.03(+5.77%)
Feb 04, 2020 0.5230 0.5230 0.5030 0.5200 8,194 +0.02(+4.31%)
Feb 03, 2020 0.5320 0.5340 0.4600 0.4985 8,789 +0.00(+0.10%)
Jan 31, 2020 0.5200 0.5200 0.4900 0.4980 1,700 -0.01(-2.35%)
Jan 30, 2020 0.5320 0.5320 0.5100 0.5100 102,214 +0.02(+3.03%)
Jan 28, 2020 0.4950 0.4950 0.4950 0 -0.00(-0.80%)
Jan 27, 2020 0.4714 0.4990 0.4714 0.4990 7,285 +0.03(+6.17%)
Jan 24, 2020 0.4940 0.4940 0.4260 0.4700 15,300 +0.01(+3.07%)
Jan 23, 2020 0.4700 0.4910 0.4560 0.4560 7,797 +0.03(+6.05%)
Jan 22, 2020 0.4300 0.4300 0.4300 0.4300 500 -0.05(-10.64%)
Jan 21, 2020 0.4451 0.4910 0.4451 0.4812 2,698 -0.01(-1.80%)
Jan 17, 2020 0.4300 0.5000 0.4300 0.4900 15,900 +0.03(+5.95%)
Jan 16, 2020 0.4990 0.4990 0.4625 0.4625 810 -0.03(-6.19%)
Jan 15, 2020 0.4693 0.4930 0.4570 0.4930 116,030 -0.01(-1.60%)
Jan 14, 2020 0.4876 0.5100 0.4605 0.5010 5,513 -0.02(-3.62%)
Jan 13, 2020 0.5000 0.5270 0.5000 0.5198 10,060 +0.02(+3.75%)
Jan 10, 2020 0.4870 0.5280 0.4870 0.5010 1,300 -0.02(-3.65%)
Jan 08, 2020 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Jan 07, 2020 0.5350 0.5350 0.5300 0.5300 27,525 +0.01(+1.01%)
Jan 06, 2020 0.5247 0.5247 0.5247 0.5247 487 +0.01(+1.73%)
Jan 03, 2020 0.5052 0.5450 0.5000 0.5158 5,100 -0.01(-2.13%)
Jan 02, 2020 0.5640 0.5640 0.5270 0.5270 5,575 +0.01(+1.35%)
Dec 31, 2019 0.5200 0.5200 0.5200 0.5200 100 +0.00(+0.00%)
Dec 30, 2019 0.5650 0.5650 0.5085 0.5200 17,833 -0.05(-8.27%)
Dec 27, 2019 0.5402 0.5700 0.5402 0.5669 2,700 +0.04(+7.73%)
Dec 26, 2019 0.5262 0.5262 0.5262 48 +0.00(+0.00%)
Dec 24, 2019 0.5540 0.5600 0.5262 0.5262 16,800 -0.00(-0.21%)
Dec 23, 2019 0.5490 0.5500 0.5085 0.5273 17,600 +0.02(+3.25%)
Dec 20, 2019 0.5085 0.5107 0.5085 0.5107 2,500 -0.02(-4.09%)
Dec 19, 2019 0.5250 0.5325 0.5250 0.5325 2,704 -0.02(-3.18%)
Dec 18, 2019 0.5089 0.5500 0.5089 0.5500 16,327 +0.02(+3.77%)
Dec 17, 2019 0.5207 0.5300 0.5010 0.5300 6,723 -0.02(-4.33%)
Dec 16, 2019 0.5436 0.5540 0.5300 0.5540 8,145 -0.00(-0.18%)
Dec 13, 2019 0.5300 0.5550 0.5300 0.5550 1,000 -0.04(-7.19%)
Dec 12, 2019 0.5960 0.5980 0.5900 0.5980 1,894 +0.07(+12.83%)
Dec 11, 2019 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.61%)
Dec 10, 2019 0.5500 0.5500 0.5245 0.5268 23,100 -0.02(-4.22%)
Dec 09, 2019 0.5520 0.5800 0.5481 0.5500 8,928 -0.00(-0.36%)
Dec 06, 2019 0.5100 0.5520 0.5100 0.5520 500 +0.04(+8.66%)
Dec 05, 2019 0.5080 0.5080 0.5080 0.5080 100 +0.00(+0.20%)
Dec 04, 2019 0.5355 0.5355 0.5070 0.5070 1,500 -0.04(-7.31%)
Dec 03, 2019 0.5400 0.5470 0.5154 0.5470 202,948 +0.00(+0.18%)
Dec 02, 2019 0.4700 0.5460 0.4700 0.5460 943 -0.02(-3.02%)
Nov 29, 2019 0.5581 0.5630 0.5300 0.5630 22,900 +0.03(+6.23%)
Nov 27, 2019 0.5300 0.5300 0.5300 35,483 +0.00(+0.00%)
Nov 26, 2019 0.4900 0.5300 0.4882 0.5300 281,655 +0.06(+11.77%)
Nov 25, 2019 0.5020 0.5020 0.4680 0.4742 171,991 -0.06(-10.53%)
Nov 22, 2019 0.4700 0.5300 0.4700 0.5300 9,300 +0.01(+1.92%)
Nov 21, 2019 0.5200 0.5200 0.5200 0.5200 297 +0.02(+3.38%)
Nov 20, 2019 0.4705 0.5030 0.4705 0.5030 139,851 +0.01(+2.15%)
Nov 19, 2019 0.4560 0.4560 0.4924 600 +0.04(+7.98%)
Nov 18, 2019 0.5200 0.5270 0.4560 0.4560 111,453 -0.05(-9.34%)
Nov 15, 2019 0.5570 0.5570 0.5030 0.5030 14,400 -0.04(-8.04%)
Nov 14, 2019 0.5560 0.5560 0.5470 0.5470 14,210 -0.02(-3.00%)
Nov 13, 2019 0.5170 0.5639 0.5170 0.5639 2,246 +0.00(+0.70%)
Nov 12, 2019 0.5120 0.5669 0.5120 0.5600 184,250 +0.01(+1.82%)
Nov 11, 2019 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.70%)
Nov 08, 2019 0.5900 0.5900 0.5462 0.5462 1,700 +0.04(+7.82%)
Nov 07, 2019 0.5210 0.5210 0.5066 0.5066 4,762 -0.03(-6.01%)
Nov 06, 2019 0.5390 0.5390 0.5390 0.5390 1,000 +0.00(+0.11%)
Nov 05, 2019 0.5140 0.5384 0.5140 0.5384 7,228 +0.03(+5.98%)
Nov 04, 2019 0.5080 0.5080 0.5080 0.5080 600 +0.01(+2.63%)
Nov 01, 2019 0.5500 0.5600 0.4950 0.4950 35,600 -0.05(-8.47%)
Oct 31, 2019 0.5660 0.5660 0.5320 0.5408 32,700 -0.03(-5.95%)
Oct 29, 2019 0.5750 0.5750 0.5750 0 +0.06(+12.75%)
Oct 28, 2019 0.5700 0.5700 0.5100 0.5100 22,900 -0.00(-0.39%)
Oct 25, 2019 0.5120 0.5120 0.5120 50 +0.00(+0.00%)
Oct 24, 2019 0.5374 0.5374 0.5120 0.5120 5,798 +0.00(+0.79%)
Oct 23, 2019 0.5880 0.5880 0.5080 0.5080 1,150 -0.09(-14.42%)
Oct 21, 2019 0.5936 0.5936 0.5936 0 -0.12(-16.68%)
Oct 18, 2019 0.6450 0.7124 0.6450 0.7124 1,700 +0.08(+12.54%)
Oct 17, 2019 0.7000 0.7000 0.6330 0.6330 1,912 -0.06(-9.18%)
Oct 16, 2019 0.6970 0.6970 0.6970 0.6970 11,000 -0.01(-1.27%)
Oct 15, 2019 0.6631 0.7060 0.6250 0.7060 7,305 +0.11(+18.14%)
Oct 14, 2019 0.5976 0.5976 0.5976 0.5976 730 +0.00(+0.10%)
Oct 11, 2019 0.5970 0.5970 0.5970 0.5970 2,000 +0.03(+4.55%)
Oct 10, 2019 0.6500 0.6500 0.5710 0.5710 1,201 -0.05(-7.98%)
Oct 04, 2019 0.6205 0.6205 0.6205 0 +0.05(+9.05%)
Oct 03, 2019 0.6010 0.6010 0.5690 0.5690 1,342 -0.03(-5.36%)
Oct 02, 2019 0.6460 0.6480 0.6012 0.6012 4,300 -0.01(-1.44%)
Oct 01, 2019 0.6100 0.6100 0.6100 0.6100 750 +0.04(+6.46%)
Sep 30, 2019 0.5730 0.5730 0.5730 0.5730 130 -0.07(-10.47%)
Sep 27, 2019 0.5660 0.6400 0.5660 0.6400 2,400 +0.05(+7.56%)
Sep 26, 2019 0.5930 0.5950 0.5930 0.5950 2,000 +0.04(+7.01%)
Sep 25, 2019 0.5595 0.5595 0.5560 0.5560 8,500 -0.04(-6.79%)
Sep 24, 2019 0.6640 0.6640 0.5965 0.5965 1,750 -0.06(-8.72%)
Sep 23, 2019 0.6860 0.6860 0.6535 0.6535 300 +0.00(+0.15%)
Sep 20, 2019 0.6541 0.6541 0.6300 0.6525 3,400 +0.01(+1.95%)
Sep 19, 2019 0.6400 0.6400 0.6400 0.6400 1,470 -0.00(-0.28%)
Sep 18, 2019 0.6418 0.6418 0.6418 20 +0.00(+0.00%)
Sep 17, 2019 0.6170 0.6419 0.6170 0.6418 10,152 -0.01(-1.67%)
Sep 12, 2019 0.6527 0.6527 0.6527 0 -0.08(-10.42%)
Sep 11, 2019 0.7286 0.7286 0.7286 0.7286 729 +0.04(+5.09%)
Sep 09, 2019 0.6933 0.6933 0.6933 0 -0.04(-5.03%)
Sep 06, 2019 0.7300 0.7300 0.7300 0.7300 600 -0.03(-4.22%)
Sep 05, 2019 0.7622 0.7622 0.7622 0.7622 1,620 +0.04(+5.39%)
Sep 04, 2019 0.7232 0.7232 0.7232 0.7232 150 -0.01(-1.94%)
Sep 03, 2019 0.7375 0.7375 0.7375 0.7375 550 +0.03(+3.67%)
Aug 30, 2019 0.7416 0.7416 0.7114 0.7114 1,200 -0.01(-0.99%)
Aug 29, 2019 0.7185 0.7185 0.7185 0.7185 950 -0.01(-1.90%)
Aug 27, 2019 0.7324 0.7324 0.7324 0 +0.00(+0.00%)
Aug 23, 2019 0.7324 0.7324 0.7324 0 +0.02(+2.38%)
Aug 22, 2019 0.7154 0.7154 0.7154 0.7154 175 -0.05(-6.51%)
Aug 20, 2019 0.7652 0.7652 0.7652 0 +0.06(+8.65%)
Aug 19, 2019 0.7091 0.7091 0.7043 0.7043 3,280 -0.02(-2.18%)
Aug 16, 2019 0.7300 0.7300 0.7200 0.7200 13,100 -0.02(-2.70%)
Aug 14, 2019 0.7400 0.7400 0.7400 0 +0.06(+8.62%)
Aug 08, 2019 0.6813 0.6813 0.6813 0 -0.02(-3.24%)
Aug 07, 2019 0.7083 0.7242 0.7041 0.7041 5,819 -0.03(-3.73%)
Aug 06, 2019 0.6879 0.6879 0.7314 63,291 +0.04(+6.32%)
Aug 02, 2019 0.6879 0.6879 0.6879 0 +0.01(+2.14%)
Aug 01, 2019 0.6735 0.6735 0.6735 0.6735 600 +0.03(+5.23%)
Jul 30, 2019 0.6400 0.6400 0.6400 0 -0.06(-8.57%)
Jul 29, 2019 0.7000 0.7000 0.7000 70 +0.00(+0.00%)
Jul 26, 2019 0.6673 0.7000 0.6673 0.7000 800 +0.04(+5.66%)
Jul 25, 2019 0.6625 0.6850 0.6625 0.6625 2,500 +0.03(+5.46%)
Jul 24, 2019 0.6291 0.6291 0.6282 0.6282 500 +0.12(+24.49%)
Jul 23, 2019 0.5046 0.5046 0.5046 70 +0.00(+0.00%)
Jul 19, 2019 0.5046 0.5046 0.5046 0 -0.03(-6.14%)
Jul 18, 2019 0.5376 0.5376 0.5376 55 +0.00(+0.00%)
Jul 16, 2019 0.5376 0.5376 0.5376 0 +0.03(+5.04%)
Jul 15, 2019 0.5118 0.5118 0.5118 0.5118 3,323 -0.04(-7.42%)
Jul 12, 2019 0.5819 0.5819 0.5528 0.5528 500 -0.05(-8.46%)
Jul 11, 2019 0.6191 0.6296 0.5863 0.6039 18,119 -0.01(-1.00%)
Jul 08, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.03%)
Jul 05, 2019 0.6098 0.6098 0.6098 0.6098 2,000 +0.09(+17.31%)
Jun 28, 2019 0.5198 0.5198 0.5198 0 +0.01(+1.78%)
Jun 26, 2019 0.5107 0.5107 0.5107 0 -0.00(-0.16%)
Jun 24, 2019 0.5115 0.5115 0.5115 0 -0.03(-5.14%)
Jun 21, 2019 0.5799 0.5799 0.5392 0.5392 260,500 -0.04(-6.68%)
Jun 20, 2019 0.5450 0.5778 0.5450 0.5778 505 +0.02(+4.26%)
Jun 17, 2019 0.5542 0.5542 0.5542 0 +0.01(+2.44%)
Jun 14, 2019 0.5430 0.5430 0.5410 0.5410 16,600 -0.01(-1.44%)
Jun 13, 2019 0.5489 0.5489 0.5489 0.5489 252 -0.02(-4.27%)
Jun 11, 2019 0.5734 0.5734 0.5734 0 +0.04(+6.50%)
Jun 10, 2019 0.5771 0.5771 0.5384 0.5384 1,250 -0.07(-10.95%)
Jun 06, 2019 0.6046 0.6046 0.6046 0 +0.04(+7.77%)
Jun 05, 2019 0.5675 0.5675 0.5610 0.5610 3,300 +0.02(+4.10%)
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.