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 29, 2022 4.050 4.050 4.050 4.050 100 -0.10(-2.41%)
Apr 26, 2022 4.150 0 +0.08(+1.97%)
Apr 25, 2022 4.050 4.090 4.050 4.070 15,489 +0.00(+0.00%)
Apr 22, 2022 4.070 4.090 4.010 4.070 10,598 -0.14(-3.33%)
Apr 21, 2022 4.210 4.210 4.210 4.210 4,000 +0.00(+0.00%)
Apr 20, 2022 4.160 4.210 4.160 4.210 5,102 +0.03(+0.72%)
Apr 19, 2022 4.180 4.180 4.180 4.180 3,000 -0.15(-3.35%)
Apr 18, 2022 4.325 4.325 4.325 4.325 347 +0.02(+0.35%)
Apr 14, 2022 4.310 4.310 4.310 4.310 110 +0.00(+0.00%)
Apr 11, 2022 4.310 6 +0.22(+5.38%)
Apr 07, 2022 4.090 0 +0.08(+2.07%)
Apr 06, 2022 4.133 4.133 4.007 4.007 401 +0.07(+1.70%)
Apr 05, 2022 3.940 3.940 3.940 3.940 100 +0.00(+0.00%)
Apr 04, 2022 3.850 3.940 3.850 3.940 7,501 +0.19(+5.07%)
Mar 29, 2022 3.750 70 +0.08(+2.18%)
Mar 28, 2022 3.670 3.670 3.670 3.670 205 +0.12(+3.38%)
Mar 23, 2022 3.550 0 +0.09(+2.53%)
Mar 18, 2022 3.462 0 -0.24(-6.42%)
Mar 16, 2022 3.700 0 +0.15(+4.23%)
Mar 14, 2022 3.550 0 +0.14(+4.11%)
Mar 08, 2022 3.410 0 -0.29(-7.84%)
Mar 02, 2022 3.700 0 +0.10(+2.78%)
Feb 28, 2022 3.600 52 +0.03(+0.84%)
Feb 24, 2022 3.570 50 -0.12(-3.25%)
Feb 22, 2022 3.690 0 +0.06(+1.65%)
Feb 18, 2022 3.630 0 +0.05(+1.39%)
Feb 17, 2022 3.580 3.580 3.580 3.580 500 +0.08(+2.29%)
Feb 16, 2022 3.300 3.500 3.300 3.500 6,414 +0.51(+17.06%)
Feb 14, 2022 2.990 0 +0.01(+0.34%)
Feb 10, 2022 2.980 0 -0.02(-0.67%)
Feb 09, 2022 2.916 3.000 2.916 3.000 15,937 +0.05(+1.69%)
Feb 08, 2022 2.950 2.950 2.930 2.950 7,100 -0.02(-0.67%)
Feb 07, 2022 2.970 2.970 2.970 2.970 200 -0.03(-1.00%)
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.