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 (%)
Apr 26, 2017 4.120 4.120 4.120 0 -0.01(-0.24%)
Apr 21, 2017 4.130 4.130 4.130 0 -0.03(-0.72%)
Apr 20, 2017 4.100 4.160 4.100 4.160 2,900 +0.01(+0.24%)
Apr 19, 2017 4.150 4.150 4.150 4.150 1,085 -0.09(-2.12%)
Apr 17, 2017 4.240 4.240 4.240 0 +0.21(+5.30%)
Apr 12, 2017 4.027 4.027 4.027 0 +0.12(+2.98%)
Apr 11, 2017 3.910 3.910 3.910 3.910 100 +0.06(+1.56%)
Apr 06, 2017 3.850 3.850 3.850 0 -0.08(-2.14%)
Apr 05, 2017 3.934 3.934 3.934 3.934 599 -0.08(-2.09%)
Apr 04, 2017 4.018 4.018 4.018 4.018 7,400 -0.06(-1.52%)
Apr 03, 2017 4.080 4.080 4.080 4.080 1,500 +0.11(+2.77%)
Mar 31, 2017 4.090 4.100 3.970 3.970 5,500 -0.11(-2.70%)
Mar 30, 2017 4.100 4.100 4.080 4.080 1,135 +0.05(+1.24%)
Mar 29, 2017 4.030 4.030 4.030 4.030 1,500 +0.16(+4.13%)
Mar 24, 2017 3.870 3.870 3.870 0 -0.07(-1.78%)
Mar 22, 2017 3.940 3.940 3.940 0 -0.11(-2.72%)
Mar 13, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
Mar 09, 2017 4.050 4.050 4.050 90,733 -0.22(-5.15%)
Mar 08, 2017 4.270 4.270 4.270 4.270 5,600 +0.10(+2.40%)
Mar 06, 2017 4.170 4.170 4.170 0 -0.19(-4.36%)
Mar 03, 2017 4.270 4.360 4.270 4.360 3,100 +0.09(+2.11%)
Mar 02, 2017 4.270 4.270 4.270 4.270 2,600 -0.05(-1.16%)
Mar 01, 2017 4.320 4.320 4.320 4.320 670 +0.02(+0.47%)
Feb 28, 2017 4.300 4.300 4.300 4.300 900 -0.02(-0.46%)
Feb 27, 2017 4.300 4.320 4.300 4.320 700 -0.04(-0.92%)
Feb 24, 2017 4.360 4.360 4.360 4.360 100 +0.15(+3.56%)
Feb 23, 2017 4.238 4.238 4.210 4.210 1,294 -0.31(-6.86%)
Feb 21, 2017 4.520 4.520 4.520 0 +0.03(+0.67%)
Feb 17, 2017 4.490 4.490 4.490 0 -0.02(-0.53%)
Feb 16, 2017 4.500 4.580 4.500 4.514 1,850 -0.08(-1.66%)
Feb 14, 2017 4.590 4.590 4.590 0 -0.01(-0.22%)
Feb 13, 2017 4.400 4.600 4.400 4.600 2,544 +0.10(+2.22%)
Feb 10, 2017 4.509 4.509 4.500 4.500 4,100 +0.10(+2.27%)
Feb 09, 2017 4.360 4.550 4.360 4.400 2,844 +0.06(+1.38%)
Feb 08, 2017 4.340 4.340 4.340 4.340 520 +0.04(+0.93%)
Feb 07, 2017 4.300 4.300 4.300 4.300 100 +0.20(+4.88%)
Feb 06, 2017 4.040 4.100 4.040 4.100 2,147 +0.10(+2.50%)
Feb 03, 2017 3.920 4.000 3.900 4.000 5,016 +0.17(+4.58%)
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.