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 29, 2018 5.044 5.044 5.044 5.044 3,730 +0.04(+0.88%)
Jun 28, 2018 5.000 5.000 5.000 5.000 30,150 +0.02(+0.40%)
Jun 27, 2018 5.112 5.112 4.980 4.980 1,176 -0.12(-2.35%)
Jun 25, 2018 5.100 5.100 5.100 0 +0.25(+5.15%)
Jun 20, 2018 4.850 4.850 4.850 1,290 +0.16(+3.46%)
Jun 19, 2018 4.760 4.798 4.640 4.688 5,540 -0.27(-5.48%)
Jun 18, 2018 4.725 4.960 4.710 4.960 5,838 +0.36(+7.83%)
Jun 15, 2018 6.640 4.600 4.600 9,825 -2.04(-30.72%)
Jun 12, 2018 6.640 6.640 6.640 0 +0.09(+1.37%)
Jun 11, 2018 6.550 6.550 6.550 6.550 123 -0.13(-1.95%)
Jun 08, 2018 6.660 6.680 6.510 6.680 1,800 +0.02(+0.30%)
Jun 07, 2018 6.690 6.690 6.644 6.660 1,350 -0.06(-0.89%)
Jun 05, 2018 6.720 6.720 6.720 2,556 +0.25(+3.94%)
Jun 04, 2018 6.450 6.570 6.450 6.465 2,281 +0.01(+0.23%)
Jun 01, 2018 6.455 6.460 6.440 6.450 1,096 +0.04(+0.70%)
May 31, 2018 6.405 6.405 6.405 6.405 225 +0.05(+0.79%)
May 30, 2018 6.382 6.382 6.355 6.355 900 +0.08(+1.27%)
May 25, 2018 6.275 6.275 6.275 0 +0.04(+0.72%)
May 24, 2018 6.350 6.350 6.230 6.230 315 -0.11(-1.67%)
May 23, 2018 6.210 6.335 6.210 6.335 7,048 +0.04(+0.60%)
May 22, 2018 6.399 6.399 6.298 6.298 6,701 -0.06(-0.95%)
May 21, 2018 6.212 6.360 6.212 6.358 3,190 +0.13(+2.06%)
May 18, 2018 6.150 6.230 6.150 6.230 1,800 -0.09(-1.42%)
May 17, 2018 6.320 6.320 6.320 6.320 200 +0.03(+0.50%)
May 16, 2018 6.270 6.288 6.270 6.288 887 +0.11(+1.76%)
May 14, 2018 6.180 6.180 6.180 0 -0.09(-1.44%)
May 11, 2018 6.270 6.270 6.270 6.270 750 +0.01(+0.13%)
May 10, 2018 6.262 6.262 6.262 6.262 750 -0.14(-2.23%)
May 09, 2018 6.405 6.405 6.405 6.405 3,772 +0.12(+1.83%)
May 08, 2018 6.290 6.290 6.290 6.290 500 +0.14(+2.28%)
May 07, 2018 6.150 6.150 6.150 6.150 200 +0.02(+0.33%)
May 02, 2018 6.130 6.130 6.130 0 -0.15(-2.39%)
May 01, 2018 6.267 6.280 6.267 6.280 2,800 -0.02(-0.32%)
Apr 30, 2018 6.220 6.300 6.220 6.300 49,696 -0.06(-0.94%)
Apr 27, 2018 6.310 6.360 6.280 6.360 5,042 +0.15(+2.39%)
Apr 26, 2018 6.310 6.310 6.210 6.211 2,377 -0.00(-0.04%)
Apr 25, 2018 6.214 6.214 6.214 6.214 244 +0.02(+0.36%)
Apr 24, 2018 6.205 6.270 6.185 6.192 31,003 -0.11(-1.72%)
Apr 23, 2018 6.210 6.300 6.172 6.300 2,690 +0.22(+3.62%)
Apr 19, 2018 6.080 6.080 6.080 0 +0.04(+0.75%)
Apr 18, 2018 6.050 6.050 6.035 6.035 325 +0.34(+6.06%)
Apr 12, 2018 5.690 5.690 5.690 20 +0.02(+0.31%)
Apr 11, 2018 5.640 5.673 5.640 5.673 1,100 +0.14(+2.58%)
Apr 09, 2018 5.530 5.530 5.530 0 -0.05(-0.92%)
Apr 06, 2018 5.461 5.582 5.461 5.582 14,466 -0.01(-0.15%)
Apr 05, 2018 5.590 5.590 5.590 5.590 1,275 +0.06(+1.08%)
Apr 04, 2018 5.530 5.530 5.530 5.530 451 -0.04(-0.63%)
Apr 03, 2018 5.635 5.635 5.565 5.565 1,350 -0.00(-0.09%)
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.