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 (%)
Mar 31, 2020 0.6000 0.6000 0.6000 0.6000 5,000 -0.02(-2.88%)
Mar 30, 2020 0.6600 0.6600 0.6178 0.6178 20,300 -0.05(-6.92%)
Mar 27, 2020 0.6290 0.6637 0.6290 0.6637 3,800 -0.07(-9.64%)
Mar 26, 2020 0.6950 0.7403 0.6850 0.7345 40,420 +0.08(+12.17%)
Mar 25, 2020 0.6310 0.6700 0.6310 0.6548 34,737 +0.13(+25.18%)
Mar 24, 2020 0.5231 0.5231 0.5231 0.5231 125 -0.06(-10.58%)
Mar 23, 2020 0.5207 0.5850 0.5207 0.5850 472 +0.13(+30.00%)
Mar 20, 2020 0.5300 0.5500 0.4500 0.4500 6,400 -0.08(-15.09%)
Mar 19, 2020 0.5130 0.5300 0.4500 0.5300 23,993 +0.00(+0.00%)
Mar 18, 2020 0.5300 0.5300 0.5300 0.5300 1,075 -0.02(-3.64%)
Mar 17, 2020 0.4943 0.5650 0.4943 0.5500 18,792 +0.04(+7.84%)
Mar 16, 2020 0.4360 0.5730 0.4360 0.5100 7,495 -0.12(-18.53%)
Mar 13, 2020 0.6051 0.6260 0.5700 0.6260 10,600 +0.08(+14.17%)
Mar 12, 2020 0.5800 0.5800 0.4970 0.5483 46,250 -0.10(-14.86%)
Mar 11, 2020 0.5510 0.6440 0.5510 0.6440 11,920 +0.04(+6.34%)
Mar 10, 2020 0.5835 0.6056 0.5441 0.6056 3,600 +0.09(+16.46%)
Mar 09, 2020 0.6630 0.6640 0.5200 0.5200 5,013 -0.10(-16.09%)
Mar 06, 2020 0.6918 0.6947 0.6197 0.6197 43,000 -0.04(-6.11%)
Mar 05, 2020 0.6550 0.6600 0.6300 0.6600 12,248 +0.07(+11.66%)
Mar 04, 2020 0.6600 0.6600 0.5900 0.5911 29,311 +0.07(+13.67%)
Mar 03, 2020 0.6200 0.6520 0.5200 0.5200 78,088 -0.01(-1.89%)
Mar 02, 2020 0.5468 0.5931 0.5300 0.5300 13,135 +0.00(+0.38%)
Feb 28, 2020 0.5700 0.5700 0.5050 0.5280 11,500 -0.04(-6.42%)
Feb 27, 2020 0.5230 0.5890 0.5120 0.5642 52,050 +0.06(+11.79%)
Feb 26, 2020 0.5047 0.5047 0.5047 0.5047 1,253 +0.00(+0.14%)
Feb 25, 2020 0.5400 0.5490 0.4670 0.5040 14,518 +0.04(+9.33%)
Feb 24, 2020 0.4610 0.4610 0.4610 0.4610 1,000 -0.02(-4.46%)
Feb 21, 2020 0.5180 0.5180 0.4825 0.4825 200 -0.01(-1.93%)
Feb 20, 2020 0.4600 0.4920 0.4565 0.4920 8,500 +0.02(+4.68%)
Feb 19, 2020 0.4980 0.5040 0.4350 0.4700 55,447 -0.05(-9.09%)
Feb 18, 2020 0.5190 0.5190 0.4490 0.5170 22,602 -0.01(-2.08%)
Feb 14, 2020 0.5158 0.5580 0.4950 0.5280 17,200 -0.03(-4.86%)
Feb 13, 2020 0.5980 0.5980 0.4600 0.5550 47,056 -0.10(-15.90%)
Feb 12, 2020 0.6599 0.6599 0.6599 0.6599 3,076 +0.08(+13.78%)
Feb 11, 2020 0.5800 0.5800 0.5800 0.5800 3,268 +0.02(+2.65%)
Feb 10, 2020 0.6100 0.6100 0.5650 0.5650 5,279 -0.02(-2.59%)
Feb 07, 2020 0.5600 0.6080 0.5510 0.5800 158,800 +0.03(+5.45%)
Feb 06, 2020 0.5760 0.5760 0.5500 0.5500 15,310 +0.00(+0.00%)
Feb 05, 2020 0.5609 0.5760 0.5253 0.5500 4,270 +0.03(+5.77%)
Feb 04, 2020 0.5230 0.5230 0.5030 0.5200 8,194 +0.02(+4.31%)
Feb 03, 2020 0.5320 0.5340 0.4600 0.4985 8,789 +0.00(+0.10%)
Jan 31, 2020 0.5200 0.5200 0.4900 0.4980 1,700 -0.01(-2.35%)
Jan 30, 2020 0.5320 0.5320 0.5100 0.5100 102,214 +0.02(+3.03%)
Jan 28, 2020 0.4950 0.4950 0.4950 0 -0.00(-0.80%)
Jan 27, 2020 0.4714 0.4990 0.4714 0.4990 7,285 +0.03(+6.17%)
Jan 24, 2020 0.4940 0.4940 0.4260 0.4700 15,300 +0.01(+3.07%)
Jan 23, 2020 0.4700 0.4910 0.4560 0.4560 7,797 +0.03(+6.05%)
Jan 22, 2020 0.4300 0.4300 0.4300 0.4300 500 -0.05(-10.64%)
Jan 21, 2020 0.4451 0.4910 0.4451 0.4812 2,698 -0.01(-1.80%)
Jan 17, 2020 0.4300 0.5000 0.4300 0.4900 15,900 +0.03(+5.95%)
Jan 16, 2020 0.4990 0.4990 0.4625 0.4625 810 -0.03(-6.19%)
Jan 15, 2020 0.4693 0.4930 0.4570 0.4930 116,030 -0.01(-1.60%)
Jan 14, 2020 0.4876 0.5100 0.4605 0.5010 5,513 -0.02(-3.62%)
Jan 13, 2020 0.5000 0.5270 0.5000 0.5198 10,060 +0.02(+3.75%)
Jan 10, 2020 0.4870 0.5280 0.4870 0.5010 1,300 -0.02(-3.65%)
Jan 08, 2020 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Jan 07, 2020 0.5350 0.5350 0.5300 0.5300 27,525 +0.01(+1.01%)
Jan 06, 2020 0.5247 0.5247 0.5247 0.5247 487 +0.01(+1.73%)
Jan 03, 2020 0.5052 0.5450 0.5000 0.5158 5,100 -0.01(-2.13%)
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.