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

Indivior Plc (OP: IZQVF )

20.97 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 28, 2021 2.229 2.229 2.120 2.150 55,768 +0.15(+7.50%)
May 24, 2021 2.000 2.000 2.000 0 -0.14(-6.55%)
May 21, 2021 2.150 2.170 2.140 2.140 28,000 +0.01(+0.24%)
May 19, 2021 2.135 2.135 2.135 0 -0.01(-0.23%)
May 18, 2021 2.140 2.140 2.140 2.140 350 +0.04(+1.90%)
May 17, 2021 2.142 2.142 2.100 2.100 15,200 +0.04(+1.94%)
May 13, 2021 2.060 2.060 2.060 0 -0.10(-4.63%)
May 11, 2021 2.160 2.160 2.160 0 +0.02(+0.93%)
May 10, 2021 2.140 2.140 2.140 2.140 315 -0.01(-0.47%)
May 07, 2021 2.190 2.190 2.150 2.150 20,004 +0.04(+1.90%)
May 06, 2021 2.102 2.151 2.102 2.110 5,600 -0.06(-2.54%)
May 04, 2021 2.165 2.165 2.165 0 +0.02(+1.17%)
May 03, 2021 2.140 2.140 2.140 2.140 100 +0.02(+0.94%)
Apr 30, 2021 2.060 2.120 2.060 2.120 4,900 +0.13(+6.53%)
Apr 29, 2021 1.990 1.993 1.990 1.990 14,951 +0.00(+0.00%)
Apr 28, 2021 1.960 1.990 1.960 1.990 13,060 +0.00(+0.00%)
Apr 27, 2021 2.080 2.080 1.990 1.990 2,349 +0.04(+2.05%)
Apr 26, 2021 1.900 1.950 1.900 1.950 5,223 +0.01(+0.52%)
Apr 23, 2021 1.940 1.940 1.940 1.940 400 -0.05(-2.51%)
Apr 22, 2021 1.990 1.990 1.990 1.990 100 +0.03(+1.53%)
Apr 21, 2021 2.000 2.000 1.960 1.960 6,400 +0.01(+0.47%)
Apr 20, 2021 1.920 1.920 1.951 8,002 +0.03(+1.60%)
Apr 19, 2021 1.934 1.934 1.920 1.920 7,906 +0.06(+3.23%)
Apr 16, 2021 1.810 1.860 1.810 1.860 48,700 +0.04(+2.20%)
Apr 15, 2021 1.800 1.880 1.800 1.820 17,100 +0.00(+0.00%)
Apr 14, 2021 1.838 1.838 1.820 1.820 300 -0.10(-5.21%)
Apr 09, 2021 1.920 1.920 1.920 0 +0.04(+2.13%)
Apr 08, 2021 1.925 1.925 1.880 1.880 2,164 +0.05(+2.73%)
Apr 06, 2021 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 05, 2021 1.830 1.830 1.830 1.830 110 -0.01(-0.54%)
Apr 01, 2021 1.840 1.840 1.840 1.840 15,000 +0.11(+6.67%)
Mar 31, 2021 1.725 1.725 1.725 1.725 100 +0.01(+0.29%)
Mar 30, 2021 1.720 1.720 1.720 1.720 10,120 -0.02(-1.15%)
Mar 29, 2021 1.740 1.740 1.740 1.740 300 +0.02(+1.16%)
Mar 26, 2021 1.720 1.720 1.720 12 +0.00(+0.00%)
Mar 24, 2021 1.720 1.720 1.720 0 +0.08(+4.88%)
Mar 22, 2021 1.640 1.640 1.640 0 -0.09(-5.20%)
Mar 19, 2021 1.730 1.730 1.641 1.730 2,700 -0.02(-1.09%)
Mar 18, 2021 1.749 1.749 1.749 51 +0.00(+0.00%)
Mar 17, 2021 1.749 1.749 1.749 7 +0.00(+0.00%)
Mar 16, 2021 1.749 1.749 1.749 1.749 300 +0.03(+1.69%)
Mar 15, 2021 1.720 1.720 1.720 1.720 200 +0.06(+3.93%)
Mar 12, 2021 1.680 1.700 1.655 1.655 31,400 -0.00(-0.30%)
Mar 11, 2021 1.710 1.710 1.660 1.660 27,766 -0.08(-4.60%)
Mar 09, 2021 1.740 1.740 1.740 0 +0.03(+1.75%)
Mar 08, 2021 1.760 1.760 1.670 1.710 5,634 +0.04(+2.40%)
Mar 05, 2021 1.600 1.670 1.600 1.670 20,800 -0.13(-7.22%)
Mar 03, 2021 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 02, 2021 1.800 1.800 1.800 1 +0.00(+0.00%)
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.