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 27, 2016 2.420 2.420 2.420 0 -0.05(-2.02%)
Apr 26, 2016 2.470 2.470 2.470 2.470 1,090 +0.01(+0.41%)
Apr 22, 2016 2.460 2.460 2.460 200 +0.00(+0.00%)
Apr 21, 2016 2.460 2.460 2.460 2.460 2,100 -0.00(-0.00%)
Apr 19, 2016 2.460 2.460 2.460 10 +0.13(+5.57%)
Apr 18, 2016 2.330 2.330 2.330 2.330 4,000 +0.03(+1.31%)
Apr 15, 2016 2.290 2.350 2.290 2.300 1,575 +0.14(+6.48%)
Apr 14, 2016 2.270 2.270 2.160 2.160 475 -0.12(-5.26%)
Apr 13, 2016 2.330 2.330 2.280 2.280 1,515 -0.06(-2.56%)
Apr 12, 2016 2.340 2.340 2.340 2.340 915 -0.04(-1.68%)
Apr 11, 2016 2.380 2.380 2.380 2.380 500 +0.10(+4.39%)
Apr 06, 2016 2.280 2.280 2.280 0 +0.06(+2.70%)
Apr 05, 2016 2.220 2.220 2.220 2.220 466 -0.04(-1.77%)
Apr 01, 2016 2.260 2.260 2.260 0 -0.01(-0.44%)
Mar 31, 2016 2.270 2.270 2.270 2.270 300 +0.01(+0.44%)
Mar 29, 2016 2.260 2.260 2.260 10,200 +0.00(+0.00%)
Mar 22, 2016 2.260 2.260 2.260 0 +0.00(+0.00%)
Mar 21, 2016 2.310 2.310 2.260 2.260 700 -0.06(-2.59%)
Mar 18, 2016 2.260 2.320 2.260 2.320 1,100 -0.01(-0.43%)
Mar 17, 2016 2.330 2.330 2.330 2.330 723 +0.05(+2.19%)
Mar 16, 2016 2.290 2.290 2.280 2.280 2,934 +0.00(+0.00%)
Mar 15, 2016 2.280 2.294 2.280 2.280 8,201 +0.06(+2.70%)
Mar 11, 2016 2.220 2.220 2.220 49,800 +0.04(+1.83%)
Mar 09, 2016 2.180 2.180 2.180 0 -0.06(-2.68%)
Mar 08, 2016 2.240 2.240 2.240 2.240 4,479 -0.03(-1.32%)
Mar 07, 2016 2.260 2.330 2.260 2.270 6,850 +0.08(+3.65%)
Mar 04, 2016 2.180 2.190 2.180 2.190 210,720 -0.01(-0.45%)
Mar 03, 2016 2.200 2.200 2.200 2.200 42,208 -0.05(-2.22%)
Mar 02, 2016 2.240 2.250 2.240 2.250 1,095 +0.00(+0.00%)
Mar 01, 2016 2.250 2.250 2.250 2.250 63,000 -0.02(-0.88%)
Feb 29, 2016 2.270 2.270 2.270 2.270 1,170 +0.08(+3.65%)
Feb 26, 2016 2.190 2.190 2.190 2.190 5,591 -0.05(-2.23%)
Feb 24, 2016 2.240 2.240 2.240 1,400 +0.00(+0.00%)
Feb 19, 2016 2.240 2.240 2.240 0 -0.13(-5.49%)
Feb 18, 2016 2.400 2.400 2.370 2.370 92,143 +0.34(+16.75%)
Feb 17, 2016 2.030 2.030 2.030 2.030 35,950 +0.05(+2.53%)
Feb 16, 2016 1.980 1.980 1.980 1.980 1,875 +0.02(+1.02%)
Feb 11, 2016 1.960 1.960 1.960 0 +0.00(+0.00%)
Feb 10, 2016 1.960 1.960 1.960 1.960 3,172 -0.06(-2.97%)
Feb 03, 2016 2.020 2.020 2.020 49,218 -0.08(-3.81%)
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.