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 (%)
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%)
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%)
May 01, 2017 4.250 4.250 4.250 4.250 340 +0.13(+3.16%)
Apr 26, 2017 4.120 4.120 4.120 0 -0.01(-0.24%)
Apr 21, 2017 4.130 4.130 4.130 0 -0.03(-0.72%)
Apr 20, 2017 4.100 4.160 4.100 4.160 2,900 +0.01(+0.24%)
Apr 19, 2017 4.150 4.150 4.150 4.150 1,085 -0.09(-2.12%)
Apr 17, 2017 4.240 4.240 4.240 0 +0.21(+5.30%)
Apr 12, 2017 4.027 4.027 4.027 0 +0.12(+2.98%)
Apr 11, 2017 3.910 3.910 3.910 3.910 100 +0.06(+1.56%)
Apr 06, 2017 3.850 3.850 3.850 0 -0.08(-2.14%)
Apr 05, 2017 3.934 3.934 3.934 3.934 599 -0.08(-2.09%)
Apr 04, 2017 4.018 4.018 4.018 4.018 7,400 -0.06(-1.52%)
Apr 03, 2017 4.080 4.080 4.080 4.080 1,500 +0.11(+2.77%)
Mar 31, 2017 4.090 4.100 3.970 3.970 5,500 -0.11(-2.70%)
Mar 30, 2017 4.100 4.100 4.080 4.080 1,135 +0.05(+1.24%)
Mar 29, 2017 4.030 4.030 4.030 4.030 1,500 +0.16(+4.13%)
Mar 24, 2017 3.870 3.870 3.870 0 -0.07(-1.78%)
Mar 22, 2017 3.940 3.940 3.940 0 -0.11(-2.72%)
Mar 13, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
Mar 09, 2017 4.050 4.050 4.050 90,733 -0.22(-5.15%)
Mar 08, 2017 4.270 4.270 4.270 4.270 5,600 +0.10(+2.40%)
Mar 06, 2017 4.170 4.170 4.170 0 -0.19(-4.36%)
Mar 03, 2017 4.270 4.360 4.270 4.360 3,100 +0.09(+2.11%)
Mar 02, 2017 4.270 4.270 4.270 4.270 2,600 -0.05(-1.16%)
Mar 01, 2017 4.320 4.320 4.320 4.320 670 +0.02(+0.47%)
Feb 28, 2017 4.300 4.300 4.300 4.300 900 -0.02(-0.46%)
Feb 27, 2017 4.300 4.320 4.300 4.320 700 -0.04(-0.92%)
Feb 24, 2017 4.360 4.360 4.360 4.360 100 +0.15(+3.56%)
Feb 23, 2017 4.238 4.238 4.210 4.210 1,294 -0.31(-6.86%)
Feb 21, 2017 4.520 4.520 4.520 0 +0.03(+0.67%)
Feb 17, 2017 4.490 4.490 4.490 0 -0.02(-0.53%)
Feb 16, 2017 4.500 4.580 4.500 4.514 1,850 -0.08(-1.66%)
Feb 14, 2017 4.590 4.590 4.590 0 -0.01(-0.22%)
Feb 13, 2017 4.400 4.600 4.400 4.600 2,544 +0.10(+2.22%)
Feb 10, 2017 4.509 4.509 4.500 4.500 4,100 +0.10(+2.27%)
Feb 09, 2017 4.360 4.550 4.360 4.400 2,844 +0.06(+1.38%)
Feb 08, 2017 4.340 4.340 4.340 4.340 520 +0.04(+0.93%)
Feb 07, 2017 4.300 4.300 4.300 4.300 100 +0.20(+4.88%)
Feb 06, 2017 4.040 4.100 4.040 4.100 2,147 +0.10(+2.50%)
Feb 03, 2017 3.920 4.000 3.900 4.000 5,016 +0.17(+4.58%)
Feb 01, 2017 3.825 3.825 3.825 30 +0.19(+5.08%)
Jan 31, 2017 3.630 3.640 3.630 3.640 283 -0.07(-1.89%)
Jan 27, 2017 3.710 3.710 3.710 0 +0.01(+0.27%)
Jan 26, 2017 3.700 3.700 3.700 3.700 223 -0.08(-2.12%)
Jan 25, 2017 3.740 3.780 3.740 3.780 1,000 +0.17(+4.71%)
Jan 24, 2017 3.610 3.610 3.610 3.610 1,027 -0.05(-1.37%)
Jan 23, 2017 3.750 3.790 3.660 3.660 1,752 -0.08(-2.14%)
Jan 20, 2017 3.687 3.740 3.687 3.740 980 -0.04(-1.06%)
Jan 19, 2017 3.810 3.810 3.630 3.780 3,222 -0.10(-2.58%)
Jan 18, 2017 3.880 3.880 3.880 3.880 6,300 +0.03(+0.78%)
Jan 17, 2017 3.650 3.850 3.650 3.850 13,495 +0.05(+1.32%)
Jan 13, 2017 3.800 3.800 3.800 0 +0.19(+5.26%)
Jan 12, 2017 3.710 3.710 3.610 3.610 635 -0.19(-5.00%)
Jan 11, 2017 3.800 3.800 3.800 3.800 6,000 +0.00(+0.00%)
Jan 10, 2017 3.800 3.800 3.800 3.800 812 +0.04(+0.96%)
Jan 09, 2017 3.764 3.764 3.764 3.764 200 +0.04(+1.18%)
Jan 06, 2017 3.720 3.720 3.720 3.720 560 -0.06(-1.59%)
Jan 05, 2017 3.780 3.780 3.780 3.780 250 +0.23(+6.48%)
Dec 30, 2016 3.550 3.550 3.550 0 -0.02(-0.56%)
Dec 28, 2016 3.570 3.570 3.570 0 -0.03(-0.83%)
Dec 27, 2016 3.600 3.600 3.600 3.600 5,500 -0.03(-0.83%)
Dec 22, 2016 3.630 3.630 3.630 0 +0.06(+1.68%)
Dec 21, 2016 3.570 3.570 3.570 3.570 6,965 -0.02(-0.56%)
Dec 20, 2016 3.420 3.590 3.420 3.590 2,417 +0.14(+4.06%)
Dec 19, 2016 3.490 3.490 3.450 3.450 1,895 +0.05(+1.47%)
Dec 15, 2016 3.400 3.400 3.400 0 -0.15(-4.23%)
Dec 14, 2016 3.550 3.600 3.550 3.550 6,598 -0.15(-4.05%)
Dec 13, 2016 3.710 3.710 3.700 3.700 4,085 +0.12(+3.35%)
Dec 12, 2016 3.730 3.730 3.580 3.580 5,450 -0.20(-5.29%)
Dec 08, 2016 3.780 3.780 3.780 0 -0.20(-4.92%)
Dec 06, 2016 3.975 3.975 3.975 94 -0.02(-0.61%)
Dec 02, 2016 4.000 4.000 4.000 0 -0.04(-0.99%)
Dec 01, 2016 4.055 4.055 4.040 4.040 14,162 -0.04(-0.98%)
Nov 30, 2016 4.100 4.100 4.000 4.080 2,807 -0.02(-0.49%)
Nov 29, 2016 4.180 4.180 4.100 4.100 1,790 -0.03(-0.73%)
Nov 25, 2016 4.130 4.130 4.130 0 +0.02(+0.49%)
Nov 23, 2016 4.110 4.110 4.110 0 -0.18(-4.20%)
Nov 22, 2016 4.290 4.290 4.290 4.290 3,000 +0.12(+2.88%)
Nov 21, 2016 4.180 4.320 4.160 4.170 8,950 -0.03(-0.71%)
Nov 17, 2016 4.200 4.200 4.200 0 -0.12(-2.78%)
Nov 15, 2016 4.320 4.320 4.320 0 +0.04(+0.93%)
Nov 14, 2016 4.340 4.340 4.280 4.280 2,078 -0.03(-0.70%)
Nov 10, 2016 4.310 4.310 4.310 0 -0.21(-4.65%)
Nov 03, 2016 4.520 4.520 4.520 0 +0.15(+3.43%)
Nov 02, 2016 4.020 4.370 4.020 4.370 3,968 +0.53(+13.81%)
Nov 01, 2016 3.790 3.840 3.790 3.840 565 -0.04(-1.04%)
Oct 27, 2016 3.880 3.880 3.880 0 +0.15(+4.02%)
Oct 25, 2016 3.730 3.730 3.730 0 -0.08(-2.10%)
Oct 20, 2016 3.810 3.810 3.810 0 +0.03(+0.79%)
Oct 19, 2016 3.870 3.870 3.780 3.780 2,166 +0.00(+0.00%)
Oct 18, 2016 3.780 3.780 3.780 3.780 1,060 +0.13(+3.56%)
Oct 17, 2016 3.650 3.650 3.650 3.650 1,750 -0.20(-5.19%)
Oct 14, 2016 3.850 3.850 3.850 3.850 2,938 +0.04(+1.05%)
Oct 13, 2016 3.810 3.810 3.810 3.810 250 +0.08(+2.14%)
Oct 12, 2016 3.740 3.780 3.730 3.730 4,207 -0.12(-3.12%)
Oct 10, 2016 3.850 3.850 3.850 0 -0.05(-1.28%)
Oct 07, 2016 3.900 3.900 3.900 3.900 500 -0.11(-2.85%)
Oct 06, 2016 3.880 4.014 3.880 4.014 17,114 +0.05(+1.38%)
Oct 05, 2016 3.960 3.960 3.960 3.960 100 +0.07(+1.80%)
Oct 03, 2016 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 30, 2016 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 29, 2016 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 28, 2016 3.890 3.890 3.890 0 -0.03(-0.77%)
Sep 27, 2016 3.920 3.920 3.920 3.920 1,584 +0.00(+0.00%)
Sep 26, 2016 3.960 3.960 3.910 3.920 2,432 -0.34(-7.98%)
Sep 22, 2016 4.260 4.260 4.260 0 +0.00(+0.00%)
Sep 20, 2016 4.260 4.260 4.260 24,400 +0.01(+0.24%)
Sep 19, 2016 4.250 4.250 4.250 4.250 600 -0.10(-2.27%)
Sep 16, 2016 4.349 4.349 4.349 4.349 1,800 +0.10(+2.32%)
Sep 12, 2016 4.250 4.250 4.250 0 +0.01(+0.24%)
Sep 09, 2016 4.250 4.370 4.240 4.240 2,175 -0.01(-0.24%)
Sep 08, 2016 4.250 4.250 4.250 4.250 31,155 -0.01(-0.23%)
Sep 07, 2016 4.400 4.400 4.260 4.260 322 -0.19(-4.27%)
Sep 06, 2016 4.449 4.450 4.449 4.450 233 +0.16(+3.73%)
Sep 02, 2016 4.290 4.290 4.290 0 +0.16(+3.87%)
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.