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 (%)
Jun 30, 2021 2.100 2.150 2.100 2.110 15,000 +0.11(+5.50%)
Jun 28, 2021 2.000 2.000 2.000 0 -0.00(-0.25%)
Jun 25, 2021 2.005 2.005 2.005 2.005 550 -0.12(-5.87%)
Jun 21, 2021 2.130 2.130 2.130 0 -0.07(-3.18%)
Jun 18, 2021 2.200 2.200 2.200 2.200 2,200 -0.06(-2.65%)
Jun 15, 2021 2.260 2.260 2.260 7 +0.01(+0.30%)
Jun 11, 2021 2.253 2.253 2.253 9 +0.01(+0.59%)
Jun 10, 2021 2.240 2.240 2.240 2.240 450 -0.09(-3.86%)
Jun 09, 2021 2.330 2.330 2.330 2.330 200 +0.09(+4.02%)
Jun 04, 2021 2.240 2.240 2.240 9 +0.07(+2.99%)
Jun 03, 2021 2.100 2.330 2.100 2.175 1,465 +0.05(+2.35%)
Jun 02, 2021 2.125 2.125 2.125 2.125 3,571 +0.02(+1.19%)
Jun 01, 2021 2.100 2.100 2.100 2.100 550 -0.05(-2.33%)
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%)
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.