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, 2018 4.000 4.000 4.000 0 +0.01(+0.25%)
Jul 30, 2018 4.110 4.110 3.990 3.990 2,544 -0.23(-5.45%)
Jul 27, 2018 4.185 4.220 4.185 4.220 1,200 +0.18(+4.58%)
Jul 26, 2018 3.941 4.035 3.941 4.035 926 +0.08(+2.15%)
Jul 25, 2018 3.920 4.160 3.850 3.950 320,170 -0.42(-9.61%)
Jul 24, 2018 4.320 4.370 4.270 4.370 3,869 +0.17(+4.05%)
Jul 23, 2018 4.315 4.315 4.200 4.200 3,276 -0.20(-4.55%)
Jul 20, 2018 4.430 4.450 4.360 4.400 1,155 -0.12(-2.61%)
Jul 19, 2018 4.580 4.580 4.518 4.518 7,005 -0.13(-2.84%)
Jul 18, 2018 4.650 4.650 4.650 4.650 6,195 -0.00(-0.11%)
Jul 17, 2018 4.635 4.655 4.635 4.655 1,547 +0.04(+0.76%)
Jul 16, 2018 4.720 4.750 4.570 4.620 17,656 +0.73(+18.77%)
Jul 13, 2018 3.840 3.890 3.840 3.890 4,647 +0.04(+1.04%)
Jul 12, 2018 3.560 3.850 3.560 3.850 3,309 +0.30(+8.46%)
Jul 11, 2018 3.690 3.710 3.500 3.550 398,104 -1.45(-29.05%)
Jul 10, 2018 5.003 5.003 5.003 5.003 485 +0.02(+0.36%)
Jul 09, 2018 4.950 4.985 4.950 4.985 10,052 +0.08(+1.73%)
Jul 06, 2018 4.930 4.930 4.900 4.900 2,893 -0.12(-2.39%)
Jul 03, 2018 5.020 5.020 5.020 10 +0.02(+0.40%)
Jul 02, 2018 4.990 5.000 4.889 5.000 2,707 -0.04(-0.87%)
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%)
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.