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 (%)
Sep 30, 2015 3.400 3.400 3.400 3.400 540 +0.02(+0.59%)
Sep 29, 2015 3.380 3.380 3.380 3.380 10,500 +0.08(+2.42%)
Sep 24, 2015 3.300 3.300 3.300 0 -0.01(-0.30%)
Sep 22, 2015 3.310 3.310 3.310 0 +0.00(+0.00%)
Sep 21, 2015 3.310 3.310 3.310 3.310 1,100 -0.14(-4.06%)
Sep 18, 2015 3.530 3.530 3.450 3.450 3,600 +0.11(+3.29%)
Sep 17, 2015 3.340 3.340 3.340 3.340 107 -0.06(-1.76%)
Sep 16, 2015 3.400 3.400 3.400 3.400 1,700 -0.01(-0.35%)
Sep 15, 2015 3.400 3.412 3.400 3.412 1,338 -0.03(-0.81%)
Sep 11, 2015 3.440 3.440 3.440 0 +0.04(+1.18%)
Sep 10, 2015 3.400 3.400 3.400 3.400 382 +0.00(+0.00%)
Sep 08, 2015 3.400 3.400 3.400 7,367 +0.03(+0.89%)
Sep 04, 2015 3.370 3.370 3.370 0 -0.03(-0.88%)
Sep 03, 2015 3.400 3.400 3.400 3.400 500 +0.11(+3.34%)
Sep 02, 2015 3.280 3.290 3.240 3.290 660 -0.01(-0.30%)
Sep 01, 2015 3.300 3.300 3.300 3.300 5,000 -0.05(-1.49%)
Aug 31, 2015 3.350 3.350 3.350 3.350 300 +0.00(+0.00%)
Aug 26, 2015 3.350 3.350 3.350 50 +0.05(+1.52%)
Aug 25, 2015 3.300 3.300 3.300 3.300 1,100 +0.09(+2.80%)
Aug 24, 2015 3.210 3.210 3.210 3.210 8,029 -0.27(-7.76%)
Aug 20, 2015 3.480 3.480 3.480 305 -0.12(-3.33%)
Aug 19, 2015 3.630 3.630 3.600 3.600 10,396 -0.14(-3.64%)
Aug 17, 2015 3.736 3.736 3.736 0 +0.04(+0.97%)
Aug 14, 2015 3.700 3.700 3.700 3.700 33,150 -0.01(-0.27%)
Aug 13, 2015 3.710 3.710 3.710 3.710 400 +0.01(+0.27%)
Aug 12, 2015 3.660 3.720 3.660 3.700 3,244 -0.10(-2.63%)
Aug 07, 2015 3.800 3.800 3.800 0 -0.10(-2.56%)
Aug 06, 2015 3.900 3.900 3.900 3.900 1,300 -0.16(-3.94%)
Aug 05, 2015 4.060 4.060 4.060 4.060 100 +0.05(+1.15%)
Aug 03, 2015 4.014 4.014 4.014 1,105 +0.01(+0.35%)
Jul 31, 2015 4.000 4.000 4.000 4.000 784 -0.01(-0.25%)
Jul 30, 2015 4.160 4.160 4.010 4.010 950 -0.09(-2.20%)
Jul 28, 2015 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 27, 2015 4.100 4.100 4.100 4.100 1,000 -0.05(-1.20%)
Jul 24, 2015 3.980 4.150 3.980 4.150 1,000 +0.17(+4.27%)
Jul 23, 2015 4.002 4.002 3.980 3.980 2,900 +0.00(+0.13%)
Jul 22, 2015 3.900 3.975 3.900 3.975 1,648 -0.10(-2.33%)
Jul 21, 2015 4.020 4.070 3.850 4.070 24,500 +0.15(+3.82%)
Jul 20, 2015 3.920 3.920 3.920 3.920 750 -0.03(-0.76%)
Jul 16, 2015 3.950 3.950 3.950 0 +0.14(+3.67%)
Jul 15, 2015 3.810 3.810 3.810 3.810 844 +0.06(+1.60%)
Jul 14, 2015 3.750 3.750 3.750 3.750 1,710 +0.04(+1.08%)
Jul 13, 2015 3.710 3.710 3.710 3.710 2,933 +0.15(+4.21%)
Jul 10, 2015 3.560 3.560 3.560 3.560 200 +0.02(+0.56%)
Jul 09, 2015 3.550 3.550 3.510 3.540 3,471 +0.04(+1.14%)
Jul 08, 2015 3.540 3.540 3.500 3.500 1,075 -0.05(-1.41%)
Jul 07, 2015 3.550 3.550 3.550 3.550 1,280 +0.05(+1.43%)
Jul 06, 2015 3.530 3.530 3.500 3.500 2,375 -0.12(-3.31%)
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.