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%)
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.