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 (%)
Jun 29, 2018 5.044 5.044 5.044 5.044 3,730 +0.04(+0.88%)
Jun 28, 2018 5.000 5.000 5.000 5.000 30,150 +0.02(+0.40%)
Jun 27, 2018 5.112 5.112 4.980 4.980 1,176 -0.12(-2.35%)
Jun 25, 2018 5.100 5.100 5.100 0 +0.25(+5.15%)
Jun 20, 2018 4.850 4.850 4.850 1,290 +0.16(+3.46%)
Jun 19, 2018 4.760 4.798 4.640 4.688 5,540 -0.27(-5.48%)
Jun 18, 2018 4.725 4.960 4.710 4.960 5,838 +0.36(+7.83%)
Jun 15, 2018 6.640 4.600 4.600 9,825 -2.04(-30.72%)
Jun 12, 2018 6.640 6.640 6.640 0 +0.09(+1.37%)
Jun 11, 2018 6.550 6.550 6.550 6.550 123 -0.13(-1.95%)
Jun 08, 2018 6.660 6.680 6.510 6.680 1,800 +0.02(+0.30%)
Jun 07, 2018 6.690 6.690 6.644 6.660 1,350 -0.06(-0.89%)
Jun 05, 2018 6.720 6.720 6.720 2,556 +0.25(+3.94%)
Jun 04, 2018 6.450 6.570 6.450 6.465 2,281 +0.01(+0.23%)
Jun 01, 2018 6.455 6.460 6.440 6.450 1,096 +0.04(+0.70%)
May 31, 2018 6.405 6.405 6.405 6.405 225 +0.05(+0.79%)
May 30, 2018 6.382 6.382 6.355 6.355 900 +0.08(+1.27%)
May 25, 2018 6.275 6.275 6.275 0 +0.04(+0.72%)
May 24, 2018 6.350 6.350 6.230 6.230 315 -0.11(-1.67%)
May 23, 2018 6.210 6.335 6.210 6.335 7,048 +0.04(+0.60%)
May 22, 2018 6.399 6.399 6.298 6.298 6,701 -0.06(-0.95%)
May 21, 2018 6.212 6.360 6.212 6.358 3,190 +0.13(+2.06%)
May 18, 2018 6.150 6.230 6.150 6.230 1,800 -0.09(-1.42%)
May 17, 2018 6.320 6.320 6.320 6.320 200 +0.03(+0.50%)
May 16, 2018 6.270 6.288 6.270 6.288 887 +0.11(+1.76%)
May 14, 2018 6.180 6.180 6.180 0 -0.09(-1.44%)
May 11, 2018 6.270 6.270 6.270 6.270 750 +0.01(+0.13%)
May 10, 2018 6.262 6.262 6.262 6.262 750 -0.14(-2.23%)
May 09, 2018 6.405 6.405 6.405 6.405 3,772 +0.12(+1.83%)
May 08, 2018 6.290 6.290 6.290 6.290 500 +0.14(+2.28%)
May 07, 2018 6.150 6.150 6.150 6.150 200 +0.02(+0.33%)
May 02, 2018 6.130 6.130 6.130 0 -0.15(-2.39%)
May 01, 2018 6.267 6.280 6.267 6.280 2,800 -0.02(-0.32%)
Apr 30, 2018 6.220 6.300 6.220 6.300 49,696 -0.06(-0.94%)
Apr 27, 2018 6.310 6.360 6.280 6.360 5,042 +0.15(+2.39%)
Apr 26, 2018 6.310 6.310 6.210 6.211 2,377 -0.00(-0.04%)
Apr 25, 2018 6.214 6.214 6.214 6.214 244 +0.02(+0.36%)
Apr 24, 2018 6.205 6.270 6.185 6.192 31,003 -0.11(-1.72%)
Apr 23, 2018 6.210 6.300 6.172 6.300 2,690 +0.22(+3.62%)
Apr 19, 2018 6.080 6.080 6.080 0 +0.04(+0.75%)
Apr 18, 2018 6.050 6.050 6.035 6.035 325 +0.34(+6.06%)
Apr 12, 2018 5.690 5.690 5.690 20 +0.02(+0.31%)
Apr 11, 2018 5.640 5.673 5.640 5.673 1,100 +0.14(+2.58%)
Apr 09, 2018 5.530 5.530 5.530 0 -0.05(-0.92%)
Apr 06, 2018 5.461 5.582 5.461 5.582 14,466 -0.01(-0.15%)
Apr 05, 2018 5.590 5.590 5.590 5.590 1,275 +0.06(+1.08%)
Apr 04, 2018 5.530 5.530 5.530 5.530 451 -0.04(-0.63%)
Apr 03, 2018 5.635 5.635 5.565 5.565 1,350 -0.00(-0.09%)
Apr 02, 2018 5.805 5.805 5.570 5.570 517 -0.03(-0.54%)
Mar 28, 2018 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 27, 2018 5.600 5.600 5.600 5.600 1,700 -0.05(-0.88%)
Mar 26, 2018 5.590 5.650 5.590 5.650 2,195 +0.00(+0.00%)
Mar 21, 2018 5.650 5.650 5.650 2,575 +0.00(+0.09%)
Mar 19, 2018 5.645 5.645 5.645 0 +0.05(+0.89%)
Mar 14, 2018 5.596 5.596 5.596 0 -0.00(-0.08%)
Mar 12, 2018 5.600 5.600 5.600 0 +0.05(+0.90%)
Mar 08, 2018 5.550 5.550 5.550 36 -0.03(-0.54%)
Mar 07, 2018 5.450 5.580 5.450 5.580 2,687 +0.18(+3.33%)
Mar 06, 2018 5.400 5.400 5.400 5.400 2,400 +0.13(+2.47%)
Mar 05, 2018 5.270 5.270 5.270 5.270 2,800 +0.10(+1.93%)
Feb 28, 2018 5.170 5.170 5.170 0 +0.05(+0.98%)
Feb 27, 2018 5.200 5.200 5.120 5.120 5,157 -0.08(-1.54%)
Feb 26, 2018 5.352 5.352 5.200 5.200 3,100 -0.12(-2.26%)
Feb 23, 2018 5.320 5.320 5.320 5.320 278 -0.18(-3.28%)
Feb 22, 2018 5.501 5.501 5.501 5.501 18,884 +0.11(+2.05%)
Feb 21, 2018 5.390 5.390 5.390 5.390 100 +0.14(+2.67%)
Feb 20, 2018 5.390 5.410 5.250 5.250 8,868 -0.15(-2.78%)
Feb 16, 2018 5.400 5.400 5.400 0 +0.11(+1.98%)
Feb 15, 2018 5.312 5.312 5.295 5.295 4,286 -0.28(-4.94%)
Feb 14, 2018 5.683 5.683 5.570 5.570 3,395 +0.00(+0.01%)
Feb 13, 2018 5.525 5.570 5.500 5.570 24,285 +0.18(+3.30%)
Feb 12, 2018 5.392 5.392 5.392 5.392 1,000 +0.03(+0.52%)
Feb 09, 2018 5.364 5.364 5.364 5.364 12,622 -0.19(-3.35%)
Feb 08, 2018 5.550 5.550 5.550 5.550 182 +0.13(+2.40%)
Feb 07, 2018 5.420 5.420 5.420 5.420 598 +0.02(+0.37%)
Feb 06, 2018 5.400 5.400 5.400 5.400 1,000 -0.05(-0.92%)
Feb 05, 2018 5.540 5.540 5.450 5.450 285 -0.13(-2.33%)
Feb 02, 2018 5.730 5.730 5.580 5.580 1,685 -0.29(-4.99%)
Feb 01, 2018 5.660 5.873 5.660 5.873 3,570 +0.21(+3.77%)
Jan 29, 2018 5.660 5.660 5.660 245 -0.20(-3.41%)
Jan 26, 2018 5.869 5.869 5.860 5.860 205,557 -0.04(-0.68%)
Jan 25, 2018 5.900 5.900 5.900 5.900 1,100 +0.24(+4.24%)
Jan 24, 2018 5.760 5.760 5.660 5.660 1,192 +0.00(+0.00%)
Jan 23, 2018 5.810 5.840 5.660 5.660 2,030 -0.09(-1.57%)
Jan 22, 2018 5.770 5.817 5.750 5.750 16,996 +0.24(+4.36%)
Jan 19, 2018 5.480 5.521 5.480 5.510 4,177 +0.00(+0.00%)
Jan 18, 2018 5.510 5.510 5.510 5.510 926 +0.00(+0.00%)
Jan 17, 2018 5.650 5.650 5.510 5.510 4,195 +0.00(+0.00%)
Jan 16, 2018 5.650 5.650 5.500 5.510 4,251 -0.17(-3.08%)
Jan 12, 2018 5.685 5.685 5.685 0 +0.12(+2.16%)
Jan 11, 2018 5.480 5.565 5.480 5.565 582 +0.14(+2.58%)
Jan 09, 2018 5.425 5.425 5.425 0 +0.04(+0.65%)
Jan 08, 2018 5.520 5.520 5.390 5.390 4,900 -0.07(-1.28%)
Jan 05, 2018 5.460 5.500 5.460 5.460 3,400 +0.01(+0.20%)
Jan 04, 2018 5.480 5.480 5.380 5.449 2,700 -0.05(-0.92%)
Jan 03, 2018 5.470 5.500 5.470 5.500 5,000 +0.00(+0.01%)
Dec 29, 2017 5.499 5.499 5.499 0 +0.10(+1.93%)
Dec 27, 2017 5.395 5.395 5.395 1,840 -0.02(-0.44%)
Dec 21, 2017 5.419 5.419 5.419 233 -0.03(-0.57%)
Dec 20, 2017 5.430 5.450 5.430 5.450 300 +0.08(+1.49%)
Dec 19, 2017 5.370 5.370 5.370 5.370 220 +0.00(+0.00%)
Dec 18, 2017 5.322 5.370 5.295 5.370 1,870 +0.09(+1.70%)
Dec 15, 2017 5.205 5.280 5.205 5.280 250 -0.03(-0.56%)
Dec 14, 2017 5.125 5.310 5.125 5.310 445 +0.28(+5.57%)
Dec 13, 2017 5.060 5.060 5.030 5.030 2,450 -0.08(-1.48%)
Dec 12, 2017 5.020 5.140 4.990 5.106 4,252 +0.16(+3.14%)
Dec 11, 2017 4.880 4.950 4.880 4.950 3,015 +0.07(+1.42%)
Dec 08, 2017 4.900 4.900 4.880 4.881 675 -0.02(-0.39%)
Dec 07, 2017 4.900 4.900 4.900 4.900 300 -0.03(-0.61%)
Dec 06, 2017 4.930 4.930 4.850 4.930 4,420 -0.03(-0.60%)
Dec 05, 2017 4.950 4.990 4.920 4.960 5,801 -0.04(-0.80%)
Dec 04, 2017 5.115 5.190 4.970 5.000 18,552 -0.23(-4.40%)
Dec 01, 2017 5.383 5.410 5.170 5.230 22,604 +0.38(+7.84%)
Nov 28, 2017 4.850 4.850 4.850 37 -0.02(-0.41%)
Nov 24, 2017 4.870 4.870 4.870 0 -0.14(-2.77%)
Nov 22, 2017 5.009 5.009 5.009 5.009 26,262 +0.11(+2.35%)
Nov 21, 2017 4.903 4.903 4.890 4.894 3,440 -0.04(-0.73%)
Nov 20, 2017 4.904 5.040 4.900 4.930 7,290 -0.06(-1.10%)
Nov 17, 2017 4.985 4.985 4.985 4.985 114 +0.02(+0.30%)
Nov 15, 2017 4.970 4.970 4.970 0 +0.01(+0.20%)
Nov 14, 2017 4.960 4.960 4.960 4.960 225 +0.00(+0.00%)
Nov 13, 2017 4.900 4.960 4.900 4.960 1,000 +0.03(+0.61%)
Nov 10, 2017 4.978 4.978 4.930 4.930 153,500 -0.04(-0.80%)
Nov 08, 2017 4.970 4.970 4.970 0 -0.04(-0.80%)
Nov 07, 2017 5.049 5.049 4.930 5.010 3,435 -0.09(-1.76%)
Nov 06, 2017 5.109 5.170 5.100 5.100 7,851 -0.05(-0.97%)
Nov 03, 2017 5.230 5.250 5.150 5.150 11,380 +0.01(+0.19%)
Nov 02, 2017 5.150 5.290 5.140 5.140 23,078 -0.25(-4.64%)
Nov 01, 2017 5.252 5.390 5.250 5.390 14,380 +0.39(+7.80%)
Oct 31, 2017 4.900 5.000 4.900 5.000 1,100 +0.40(+8.70%)
Oct 30, 2017 4.600 4.600 4.600 4.600 4,250 +0.25(+5.75%)
Oct 27, 2017 4.390 4.390 4.350 4.350 328 +0.00(+0.00%)
Oct 23, 2017 4.350 4.350 4.350 0 -0.02(-0.46%)
Oct 20, 2017 4.320 4.401 4.300 4.370 27,990 -0.13(-2.89%)
Oct 13, 2017 4.500 4.500 4.500 0 -0.03(-0.66%)
Oct 12, 2017 4.530 4.530 4.530 4.530 100 +0.03(+0.67%)
Oct 11, 2017 4.500 4.500 4.500 4.500 1,297 -0.09(-2.07%)
Oct 09, 2017 4.595 4.595 4.595 0 +0.04(+0.99%)
Oct 06, 2017 4.580 4.580 4.510 4.550 6,051 -0.05(-1.09%)
Oct 05, 2017 4.600 4.600 4.600 4.600 100 +0.09(+2.00%)
Oct 04, 2017 4.525 4.525 4.510 4.510 1,200 +0.05(+1.12%)
Oct 02, 2017 4.460 4.460 4.460 0 +0.01(+0.20%)
Sep 28, 2017 4.451 4.451 4.451 0 +0.10(+2.32%)
Sep 27, 2017 4.350 4.350 4.350 4.350 252 -0.08(-1.74%)
Sep 26, 2017 4.442 4.442 4.427 4.427 136,077 -0.02(-0.52%)
Sep 25, 2017 4.490 4.490 4.450 4.450 8,125 +0.00(+0.00%)
Sep 22, 2017 4.436 4.450 4.436 4.450 4,525 +0.11(+2.53%)
Sep 21, 2017 4.337 4.340 4.337 4.340 950 +0.03(+0.77%)
Sep 20, 2017 4.210 4.330 4.210 4.307 1,830 +0.06(+1.34%)
Sep 19, 2017 4.170 4.250 4.170 4.250 3,583 +0.14(+3.41%)
Sep 18, 2017 4.100 4.110 4.025 4.110 4,786 -0.02(-0.48%)
Sep 15, 2017 4.028 4.130 4.028 4.130 2,480 +0.11(+2.74%)
Sep 14, 2017 4.000 4.020 4.000 4.020 1,105 -0.05(-1.23%)
Sep 13, 2017 4.050 4.070 4.030 4.070 8,350 -0.02(-0.49%)
Sep 12, 2017 4.085 4.090 4.085 4.090 435 +0.04(+0.99%)
Sep 11, 2017 4.300 4.300 3.970 4.050 51,450 +0.14(+3.58%)
Sep 07, 2017 3.910 3.910 3.910 0 +0.11(+2.87%)
Sep 06, 2017 3.678 3.801 3.678 3.801 2,800 +0.11(+3.01%)
Sep 05, 2017 3.605 3.710 3.605 3.690 4,515 +0.17(+4.98%)
Sep 01, 2017 3.560 3.570 3.500 3.515 15,309 -1.89(-34.91%)
Aug 31, 2017 5.400 5.400 5.400 5.400 1,000 +0.04(+0.75%)
Aug 30, 2017 5.360 5.368 5.360 5.360 6,931 +0.00(+0.00%)
Aug 29, 2017 5.360 5.390 5.360 5.360 3,600 -0.06(-1.11%)
Aug 28, 2017 5.330 5.420 5.330 5.420 1,700 +0.08(+1.58%)
Aug 24, 2017 5.335 5.335 5.335 0 -0.00(-0.09%)
Aug 21, 2017 5.340 5.340 5.340 0 +0.03(+0.56%)
Aug 17, 2017 5.310 5.310 5.310 50 +0.01(+0.19%)
Aug 16, 2017 5.310 5.450 5.300 5.300 18,796 +0.12(+2.32%)
Aug 15, 2017 5.220 5.310 5.180 5.180 2,205 -0.04(-0.77%)
Aug 14, 2017 5.200 5.220 5.184 5.220 1,265 -0.03(-0.57%)
Aug 09, 2017 5.250 5.250 5.250 0 +0.00(+0.00%)
Aug 08, 2017 5.250 5.250 5.220 5.250 1,400 +0.11(+2.14%)
Aug 07, 2017 5.279 5.280 5.140 5.140 3,475 -0.14(-2.65%)
Aug 04, 2017 5.215 5.280 5.150 5.280 1,200 +0.13(+2.52%)
Aug 03, 2017 5.120 5.150 5.030 5.150 3,543 +0.15(+3.00%)
Aug 02, 2017 5.119 5.120 5.000 5.000 10,650 -0.21(-4.03%)
Aug 01, 2017 5.141 5.210 5.141 5.210 1,800 +0.11(+2.16%)
Jul 31, 2017 4.930 5.100 4.930 5.100 2,700 +0.40(+8.51%)
Jul 28, 2017 4.700 4.700 4.700 4.700 4,825 -0.03(-0.63%)
Jul 27, 2017 4.805 4.805 4.730 4.730 709 +0.72(+17.96%)
Jul 19, 2017 4.010 4.010 4.010 0 +0.03(+0.75%)
Jul 14, 2017 3.980 3.980 3.980 0 +0.03(+0.76%)
Jul 12, 2017 3.950 3.950 3.950 0 -0.06(-1.50%)
Jul 10, 2017 4.010 4.010 4.010 0 +0.01(+0.25%)
Jul 07, 2017 4.000 4.000 4.000 4.000 2,478 +0.00(+0.00%)
Jul 06, 2017 4.000 4.000 4.000 4.000 14,317 -0.08(-1.96%)
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.