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 30, 2015 3.730 3.730 3.730 0 +0.15(+4.04%)
Jun 29, 2015 3.510 3.585 3.510 3.585 875 -0.15(-3.89%)
Jun 25, 2015 3.730 3.730 3.730 87 +0.13(+3.61%)
Jun 24, 2015 3.570 3.650 3.570 3.600 701 -0.11(-2.96%)
Jun 23, 2015 3.800 3.800 3.600 3.710 2,470 +0.03(+0.82%)
Jun 18, 2015 3.680 3.680 3.680 0 +0.21(+6.05%)
Jun 15, 2015 3.470 3.470 3.470 963 -0.10(-2.80%)
Jun 12, 2015 3.637 3.648 3.570 3.570 139,173 +0.02(+0.56%)
Jun 11, 2015 3.550 3.635 3.550 3.550 451,365 +0.03(+0.85%)
Jun 08, 2015 3.520 3.520 3.520 600,000 -0.06(-1.68%)
Jun 05, 2015 3.580 3.580 3.580 3.580 12,150 -0.10(-2.85%)
Jun 04, 2015 3.685 3.685 3.685 3.685 2,921 +0.14(+3.80%)
Jun 03, 2015 3.550 3.550 3.550 3.550 565 +0.10(+2.99%)
Jun 01, 2015 3.447 3.447 3.447 0 -0.17(-4.67%)
May 29, 2015 3.660 3.660 3.460 3.616 3,312 +0.20(+5.73%)
May 28, 2015 3.420 3.420 3.420 3.420 904 -0.06(-1.72%)
May 27, 2015 3.480 3.480 3.480 3.480 950 -0.10(-2.79%)
May 26, 2015 3.580 3.580 3.580 3.580 1,500 -0.04(-1.05%)
May 22, 2015 3.618 3.618 3.618 0 -0.04(-1.15%)
May 21, 2015 3.660 3.660 3.660 3.660 809 +0.12(+3.39%)
May 20, 2015 3.545 3.545 3.540 3.540 3,555 -0.01(-0.28%)
May 19, 2015 3.550 3.760 3.550 3.550 1,401 +0.04(+1.14%)
May 18, 2015 3.583 3.583 3.510 3.510 13,575 -0.02(-0.57%)
May 15, 2015 3.527 3.530 3.527 3.530 2,511 -0.07(-1.94%)
May 14, 2015 3.600 3.600 3.600 3.600 1,900 -0.10(-2.70%)
May 13, 2015 3.600 3.700 3.460 3.700 20,543 +0.25(+7.25%)
May 12, 2015 3.660 3.660 3.450 3.450 3,921 -0.39(-10.16%)
May 11, 2015 3.840 3.840 3.650 3.840 2,536 +0.43(+12.61%)
May 08, 2015 3.500 3.500 3.410 3.410 17,545 -0.04(-1.16%)
May 06, 2015 3.450 3.450 3.450 31 +0.02(+0.58%)
May 05, 2015 3.430 3.450 3.290 3.430 20,720 +0.44(+14.72%)
Apr 30, 2015 2.990 2.990 2.990 20 -0.02(-0.66%)
Apr 29, 2015 2.990 3.010 2.990 3.010 865 -0.14(-4.44%)
Apr 28, 2015 2.964 3.150 2.964 3.150 1,399 +0.17(+5.70%)
Apr 27, 2015 3.130 3.130 2.980 2.980 1,636 -0.20(-6.29%)
Apr 24, 2015 3.180 3.180 3.180 3.180 22,148 +0.14(+4.67%)
Apr 23, 2015 2.950 3.038 2.950 3.038 2,800 +0.09(+2.98%)
Apr 22, 2015 2.966 3.120 2.950 2.950 2,767 +0.00(+0.00%)
Apr 21, 2015 3.080 3.080 2.950 2.950 1,951 -0.14(-4.65%)
Apr 15, 2015 3.094 3.094 3.094 5,800 -0.11(-3.31%)
Apr 14, 2015 3.210 3.260 3.200 3.200 2,829 +0.06(+1.91%)
Apr 13, 2015 3.190 3.190 3.140 3.140 6,297 +0.13(+4.32%)
Apr 10, 2015 2.990 3.010 2.990 3.010 11,500 +0.13(+4.51%)
Apr 09, 2015 2.920 2.920 2.880 2.880 2,154 +0.01(+0.35%)
Apr 08, 2015 2.910 2.925 2.870 2.870 16,600 +0.00(+0.00%)
Apr 07, 2015 2.910 3.040 2.870 2.870 3,396 +0.00(+0.00%)
Apr 06, 2015 2.905 2.905 2.870 2.870 2,176 -0.03(-1.03%)
Apr 02, 2015 2.900 2.900 2.900 0 +0.10(+3.57%)
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.