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 (%)
May 29, 2020 0.8000 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
May 28, 2020 0.7948 0.8100 0.7500 0.8000 15,950 +0.08(+11.00%)
May 27, 2020 0.7500 0.7500 0.7207 0.7207 211,553 -0.04(-5.61%)
May 26, 2020 0.7020 0.8290 0.7020 0.7635 69,612 +0.01(+1.94%)
May 22, 2020 0.8090 0.8100 0.7000 0.7490 114,700 -0.00(-0.13%)
May 21, 2020 0.6880 0.8000 0.6880 0.7500 71,400 +0.07(+9.65%)
May 20, 2020 0.7200 0.7840 0.6810 0.6840 69,090 -0.07(-8.80%)
May 19, 2020 0.6020 0.7600 0.6020 0.7500 11,200 +0.19(+33.93%)
May 18, 2020 0.5600 0.5600 0.5600 30 +0.00(+0.00%)
May 15, 2020 0.5500 0.5950 0.5500 0.5600 6,400 -0.02(-3.70%)
May 14, 2020 0.5818 0.5818 0.5815 0.5815 205 -0.04(-6.21%)
May 13, 2020 0.5720 0.6234 0.5720 0.6200 15,300 +0.02(+3.33%)
May 11, 2020 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 08, 2020 0.6550 0.6550 0.6100 0.6100 14,100 +0.05(+9.12%)
May 07, 2020 0.5590 0.5590 0.5590 0.5590 250 -0.07(-11.13%)
May 06, 2020 0.5500 0.6290 0.5500 0.6290 6,764 +0.05(+8.45%)
May 05, 2020 0.5900 0.5900 0.5800 0.5800 25,800 -0.01(-2.47%)
May 04, 2020 0.6200 0.6200 0.5947 0.5947 3,064 -0.07(-10.44%)
May 01, 2020 0.6640 0.6640 0.6640 0.6640 600 +0.03(+4.93%)
Apr 30, 2020 0.6900 0.6900 0.6328 0.6328 1,945 +0.00(+0.44%)
Apr 29, 2020 0.6200 0.6570 0.6200 0.6300 5,682 -0.09(-12.98%)
Apr 28, 2020 0.6700 0.7250 0.6700 0.7240 7,546 +0.13(+22.30%)
Apr 27, 2020 0.6810 0.6810 0.5920 0.5920 9,399 -0.07(-10.30%)
Apr 24, 2020 0.6480 0.6890 0.5730 0.6600 48,000 +0.03(+4.76%)
Apr 23, 2020 0.6300 0.6300 0.6300 0.6300 8,702 +0.05(+8.15%)
Apr 22, 2020 0.5500 0.5825 0.5500 0.5825 8,307 -0.03(-5.59%)
Apr 21, 2020 0.5500 0.6170 0.5500 0.6170 1,100 +0.06(+10.18%)
Apr 20, 2020 0.5550 0.5600 0.5550 0.5600 349 -0.01(-2.59%)
Apr 17, 2020 0.5749 0.5749 0.5749 0.5749 3,900 +0.02(+4.34%)
Apr 16, 2020 0.5500 0.5900 0.5500 0.5510 2,307 -0.00(-0.76%)
Apr 15, 2020 0.5552 0.5552 0.5552 0.5552 230 -0.07(-10.93%)
Apr 14, 2020 0.6233 0.6233 0.6233 31 +0.00(+0.00%)
Apr 13, 2020 0.6233 0.6233 0.6233 0.6233 2,480 +0.03(+4.62%)
Apr 09, 2020 0.6320 0.6320 0.5958 0.5958 29,000 +0.01(+1.33%)
Apr 08, 2020 0.5880 0.5880 0.5880 0.5880 10,100 +0.01(+2.23%)
Apr 07, 2020 0.5766 0.5766 0.5060 0.5752 18,339 +0.03(+6.26%)
Apr 06, 2020 0.5413 0.5413 0.5413 0.5413 800 -0.05(-9.18%)
Apr 03, 2020 0.5960 0.5960 0.5960 0.5960 100 +0.02(+2.76%)
Apr 02, 2020 0.5800 0.5800 0.5800 0.5800 290 -0.02(-3.33%)
Apr 01, 2020 0.6000 0.6000 0.6000 95 +0.00(+0.00%)
Mar 31, 2020 0.6000 0.6000 0.6000 0.6000 5,000 -0.02(-2.88%)
Mar 30, 2020 0.6600 0.6600 0.6178 0.6178 20,300 -0.05(-6.92%)
Mar 27, 2020 0.6290 0.6637 0.6290 0.6637 3,800 -0.07(-9.64%)
Mar 26, 2020 0.6950 0.7403 0.6850 0.7345 40,420 +0.08(+12.17%)
Mar 25, 2020 0.6310 0.6700 0.6310 0.6548 34,737 +0.13(+25.18%)
Mar 24, 2020 0.5231 0.5231 0.5231 0.5231 125 -0.06(-10.58%)
Mar 23, 2020 0.5207 0.5850 0.5207 0.5850 472 +0.13(+30.00%)
Mar 20, 2020 0.5300 0.5500 0.4500 0.4500 6,400 -0.08(-15.09%)
Mar 19, 2020 0.5130 0.5300 0.4500 0.5300 23,993 +0.00(+0.00%)
Mar 18, 2020 0.5300 0.5300 0.5300 0.5300 1,075 -0.02(-3.64%)
Mar 17, 2020 0.4943 0.5650 0.4943 0.5500 18,792 +0.04(+7.84%)
Mar 16, 2020 0.4360 0.5730 0.4360 0.5100 7,495 -0.12(-18.53%)
Mar 13, 2020 0.6051 0.6260 0.5700 0.6260 10,600 +0.08(+14.17%)
Mar 12, 2020 0.5800 0.5800 0.4970 0.5483 46,250 -0.10(-14.86%)
Mar 11, 2020 0.5510 0.6440 0.5510 0.6440 11,920 +0.04(+6.34%)
Mar 10, 2020 0.5835 0.6056 0.5441 0.6056 3,600 +0.09(+16.46%)
Mar 09, 2020 0.6630 0.6640 0.5200 0.5200 5,013 -0.10(-16.09%)
Mar 06, 2020 0.6918 0.6947 0.6197 0.6197 43,000 -0.04(-6.11%)
Mar 05, 2020 0.6550 0.6600 0.6300 0.6600 12,248 +0.07(+11.66%)
Mar 04, 2020 0.6600 0.6600 0.5900 0.5911 29,311 +0.07(+13.67%)
Mar 03, 2020 0.6200 0.6520 0.5200 0.5200 78,088 -0.01(-1.89%)
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.