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 (%)
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%)
Jul 03, 2017 4.080 4.080 4.080 4.080 2 +0.00(+0.00%)
Jun 29, 2017 4.080 4.080 4.080 0 +0.00(+0.00%)
Jun 28, 2017 4.080 4.080 4.080 4.080 694 +0.02(+0.49%)
Jun 27, 2017 4.120 4.190 4.060 4.060 3,191 -0.03(-0.73%)
Jun 21, 2017 4.090 4.090 4.090 0 +0.09(+2.25%)
Jun 16, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 15, 2017 4.000 4.010 4.000 4.000 3,623 -0.06(-1.48%)
Jun 13, 2017 4.060 4.060 4.060 0 +0.01(+0.25%)
Jun 12, 2017 4.050 4.050 4.050 4.050 1,520 -0.03(-0.74%)
Jun 09, 2017 4.010 4.080 4.010 4.080 2,600 -0.17(-4.00%)
Jun 06, 2017 4.250 4.250 4.250 25 -0.02(-0.47%)
Jun 05, 2017 4.270 4.270 4.270 4.270 2,530 +0.14(+3.39%)
Jun 01, 2017 4.130 4.130 4.130 1,154 -0.07(-1.67%)
May 25, 2017 4.200 4.200 4.200 0 +0.15(+3.70%)
May 23, 2017 4.050 4.050 4.050 32 -0.01(-0.25%)
May 22, 2017 4.060 4.060 4.060 4.060 13,383 -0.06(-1.46%)
May 19, 2017 4.120 4.120 4.120 4.120 600 -0.12(-2.83%)
May 18, 2017 4.240 4.240 4.240 4.240 12,897 +0.08(+1.92%)
May 17, 2017 4.160 4.160 4.160 4.160 8,759 -0.12(-2.80%)
May 11, 2017 4.280 4.280 4.280 0 -0.02(-0.47%)
May 10, 2017 4.300 4.300 4.300 4.300 834 +0.00(+0.00%)
May 08, 2017 4.300 4.300 4.300 0 -0.01(-0.23%)
May 05, 2017 4.215 4.310 4.180 4.310 5,153 +0.00(+0.00%)
May 04, 2017 4.160 4.310 4.160 4.310 2,720 +0.01(+0.35%)
May 03, 2017 4.250 4.295 4.250 4.295 21,656 +0.02(+0.35%)
May 02, 2017 4.280 4.280 4.280 4.280 4,250 +0.03(+0.71%)
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.