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 (%)
Jun 28, 2019 0.5198 0.5198 0.5198 0 +0.01(+1.78%)
Jun 26, 2019 0.5107 0.5107 0.5107 0 -0.00(-0.16%)
Jun 24, 2019 0.5115 0.5115 0.5115 0 -0.03(-5.14%)
Jun 21, 2019 0.5799 0.5799 0.5392 0.5392 260,500 -0.04(-6.68%)
Jun 20, 2019 0.5450 0.5778 0.5450 0.5778 505 +0.02(+4.26%)
Jun 17, 2019 0.5542 0.5542 0.5542 0 +0.01(+2.44%)
Jun 14, 2019 0.5430 0.5430 0.5410 0.5410 16,600 -0.01(-1.44%)
Jun 13, 2019 0.5489 0.5489 0.5489 0.5489 252 -0.02(-4.27%)
Jun 11, 2019 0.5734 0.5734 0.5734 0 +0.04(+6.50%)
Jun 10, 2019 0.5771 0.5771 0.5384 0.5384 1,250 -0.07(-10.95%)
Jun 06, 2019 0.6046 0.6046 0.6046 0 +0.04(+7.77%)
Jun 05, 2019 0.5675 0.5675 0.5610 0.5610 3,300 +0.02(+4.10%)
Jun 03, 2019 0.5389 0.5389 0.5389 0 +0.00(+0.00%)
May 29, 2019 0.5389 0.5389 0.5389 0 -0.08(-13.29%)
May 24, 2019 0.6215 0.6215 0.6215 0 +0.02(+3.46%)
May 22, 2019 0.6007 0.6007 0.6007 0 -0.03(-4.51%)
May 17, 2019 0.6291 0.6291 0.6291 0 -0.02(-3.25%)
May 16, 2019 0.6954 0.6954 0.6502 0.6502 4,000 +0.10(+18.61%)
May 13, 2019 0.5482 0.5482 0.5482 0 +0.02(+4.58%)
May 09, 2019 0.5242 0.5242 0.5242 0 +0.01(+1.10%)
May 08, 2019 0.5185 0.5185 0.5185 0.5185 300 +0.04(+7.26%)
May 07, 2019 0.4892 0.4892 0.4834 0.4834 1,475 -0.03(-5.81%)
May 06, 2019 0.5132 0.5132 0.5132 0.5132 869 +0.03(+6.63%)
May 02, 2019 0.4813 0.4813 0.4813 0 +0.00(+0.00%)
May 01, 2019 0.4810 0.4810 0.4813 600 +0.00(+0.06%)
Apr 30, 2019 0.4810 0.4810 0.4810 0.4810 200 -0.00(-0.68%)
Apr 29, 2019 0.4901 0.4901 0.4843 0.4843 1,704 -0.05(-10.15%)
Apr 26, 2019 0.5390 0.5390 0.5390 9 +0.00(+0.00%)
Apr 25, 2019 0.5390 0.5390 0.5390 0.5390 500 -0.02(-2.99%)
Apr 24, 2019 0.5800 0.5890 0.5430 0.5556 8,310 -0.03(-4.59%)
Apr 23, 2019 0.5891 0.5891 0.5333 0.5823 27,100 +0.01(+1.82%)
Apr 22, 2019 0.5719 0.5719 0.5719 0.5719 210 +0.01(+1.71%)
Apr 18, 2019 0.5518 0.5653 0.5500 0.5623 3,200 -0.01(-1.28%)
Apr 17, 2019 0.5300 0.5696 0.5247 0.5696 4,492 -0.01(-1.79%)
Apr 16, 2019 0.5757 0.5855 0.5450 0.5800 4,000 +0.00(+0.00%)
Apr 15, 2019 0.5652 0.5862 0.5500 0.5800 84,552 +0.09(+18.37%)
Apr 12, 2019 0.4207 0.4900 0.4207 0.4900 232,200 +0.07(+17.93%)
Apr 11, 2019 0.4098 0.4173 0.4009 0.4155 47,500 -0.06(-13.44%)
Apr 10, 2019 0.4618 0.5000 0.3500 0.4800 358,379 -0.89(-64.92%)
Apr 09, 2019 1.368 1.368 1.368 225 +0.15(+12.15%)
Apr 04, 2019 1.220 1.220 1.220 0 -0.12(-8.96%)
Apr 02, 2019 1.340 1.340 1.340 0 +0.05(+3.47%)
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.