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 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%)
Apr 02, 2018 5.805 5.805 5.570 5.570 517 -0.03(-0.54%)
Mar 28, 2018 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 27, 2018 5.600 5.600 5.600 5.600 1,700 -0.05(-0.88%)
Mar 26, 2018 5.590 5.650 5.590 5.650 2,195 +0.00(+0.00%)
Mar 21, 2018 5.650 5.650 5.650 2,575 +0.00(+0.09%)
Mar 19, 2018 5.645 5.645 5.645 0 +0.05(+0.89%)
Mar 14, 2018 5.596 5.596 5.596 0 -0.00(-0.08%)
Mar 12, 2018 5.600 5.600 5.600 0 +0.05(+0.90%)
Mar 08, 2018 5.550 5.550 5.550 36 -0.03(-0.54%)
Mar 07, 2018 5.450 5.580 5.450 5.580 2,687 +0.18(+3.33%)
Mar 06, 2018 5.400 5.400 5.400 5.400 2,400 +0.13(+2.47%)
Mar 05, 2018 5.270 5.270 5.270 5.270 2,800 +0.10(+1.93%)
Feb 28, 2018 5.170 5.170 5.170 0 +0.05(+0.98%)
Feb 27, 2018 5.200 5.200 5.120 5.120 5,157 -0.08(-1.54%)
Feb 26, 2018 5.352 5.352 5.200 5.200 3,100 -0.12(-2.26%)
Feb 23, 2018 5.320 5.320 5.320 5.320 278 -0.18(-3.28%)
Feb 22, 2018 5.501 5.501 5.501 5.501 18,884 +0.11(+2.05%)
Feb 21, 2018 5.390 5.390 5.390 5.390 100 +0.14(+2.67%)
Feb 20, 2018 5.390 5.410 5.250 5.250 8,868 -0.15(-2.78%)
Feb 16, 2018 5.400 5.400 5.400 0 +0.11(+1.98%)
Feb 15, 2018 5.312 5.312 5.295 5.295 4,286 -0.28(-4.94%)
Feb 14, 2018 5.683 5.683 5.570 5.570 3,395 +0.00(+0.01%)
Feb 13, 2018 5.525 5.570 5.500 5.570 24,285 +0.18(+3.30%)
Feb 12, 2018 5.392 5.392 5.392 5.392 1,000 +0.03(+0.52%)
Feb 09, 2018 5.364 5.364 5.364 5.364 12,622 -0.19(-3.35%)
Feb 08, 2018 5.550 5.550 5.550 5.550 182 +0.13(+2.40%)
Feb 07, 2018 5.420 5.420 5.420 5.420 598 +0.02(+0.37%)
Feb 06, 2018 5.400 5.400 5.400 5.400 1,000 -0.05(-0.92%)
Feb 05, 2018 5.540 5.540 5.450 5.450 285 -0.13(-2.33%)
Feb 02, 2018 5.730 5.730 5.580 5.580 1,685 -0.29(-4.99%)
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.