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 (%)
Sep 30, 2019 0.5730 0.5730 0.5730 0.5730 130 -0.07(-10.47%)
Sep 27, 2019 0.5660 0.6400 0.5660 0.6400 2,400 +0.05(+7.56%)
Sep 26, 2019 0.5930 0.5950 0.5930 0.5950 2,000 +0.04(+7.01%)
Sep 25, 2019 0.5595 0.5595 0.5560 0.5560 8,500 -0.04(-6.79%)
Sep 24, 2019 0.6640 0.6640 0.5965 0.5965 1,750 -0.06(-8.72%)
Sep 23, 2019 0.6860 0.6860 0.6535 0.6535 300 +0.00(+0.15%)
Sep 20, 2019 0.6541 0.6541 0.6300 0.6525 3,400 +0.01(+1.95%)
Sep 19, 2019 0.6400 0.6400 0.6400 0.6400 1,470 -0.00(-0.28%)
Sep 18, 2019 0.6418 0.6418 0.6418 20 +0.00(+0.00%)
Sep 17, 2019 0.6170 0.6419 0.6170 0.6418 10,152 -0.01(-1.67%)
Sep 12, 2019 0.6527 0.6527 0.6527 0 -0.08(-10.42%)
Sep 11, 2019 0.7286 0.7286 0.7286 0.7286 729 +0.04(+5.09%)
Sep 09, 2019 0.6933 0.6933 0.6933 0 -0.04(-5.03%)
Sep 06, 2019 0.7300 0.7300 0.7300 0.7300 600 -0.03(-4.22%)
Sep 05, 2019 0.7622 0.7622 0.7622 0.7622 1,620 +0.04(+5.39%)
Sep 04, 2019 0.7232 0.7232 0.7232 0.7232 150 -0.01(-1.94%)
Sep 03, 2019 0.7375 0.7375 0.7375 0.7375 550 +0.03(+3.67%)
Aug 30, 2019 0.7416 0.7416 0.7114 0.7114 1,200 -0.01(-0.99%)
Aug 29, 2019 0.7185 0.7185 0.7185 0.7185 950 -0.01(-1.90%)
Aug 27, 2019 0.7324 0.7324 0.7324 0 +0.00(+0.00%)
Aug 23, 2019 0.7324 0.7324 0.7324 0 +0.02(+2.38%)
Aug 22, 2019 0.7154 0.7154 0.7154 0.7154 175 -0.05(-6.51%)
Aug 20, 2019 0.7652 0.7652 0.7652 0 +0.06(+8.65%)
Aug 19, 2019 0.7091 0.7091 0.7043 0.7043 3,280 -0.02(-2.18%)
Aug 16, 2019 0.7300 0.7300 0.7200 0.7200 13,100 -0.02(-2.70%)
Aug 14, 2019 0.7400 0.7400 0.7400 0 +0.06(+8.62%)
Aug 08, 2019 0.6813 0.6813 0.6813 0 -0.02(-3.24%)
Aug 07, 2019 0.7083 0.7242 0.7041 0.7041 5,819 -0.03(-3.73%)
Aug 06, 2019 0.6879 0.6879 0.7314 63,291 +0.04(+6.32%)
Aug 02, 2019 0.6879 0.6879 0.6879 0 +0.01(+2.14%)
Aug 01, 2019 0.6735 0.6735 0.6735 0.6735 600 +0.03(+5.23%)
Jul 30, 2019 0.6400 0.6400 0.6400 0 -0.06(-8.57%)
Jul 29, 2019 0.7000 0.7000 0.7000 70 +0.00(+0.00%)
Jul 26, 2019 0.6673 0.7000 0.6673 0.7000 800 +0.04(+5.66%)
Jul 25, 2019 0.6625 0.6850 0.6625 0.6625 2,500 +0.03(+5.46%)
Jul 24, 2019 0.6291 0.6291 0.6282 0.6282 500 +0.12(+24.49%)
Jul 23, 2019 0.5046 0.5046 0.5046 70 +0.00(+0.00%)
Jul 19, 2019 0.5046 0.5046 0.5046 0 -0.03(-6.14%)
Jul 18, 2019 0.5376 0.5376 0.5376 55 +0.00(+0.00%)
Jul 16, 2019 0.5376 0.5376 0.5376 0 +0.03(+5.04%)
Jul 15, 2019 0.5118 0.5118 0.5118 0.5118 3,323 -0.04(-7.42%)
Jul 12, 2019 0.5819 0.5819 0.5528 0.5528 500 -0.05(-8.46%)
Jul 11, 2019 0.6191 0.6296 0.5863 0.6039 18,119 -0.01(-1.00%)
Jul 08, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.03%)
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.