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 (%)
Jul 31, 2015 4.000 4.000 4.000 4.000 784 -0.01(-0.25%)
Jul 30, 2015 4.160 4.160 4.010 4.010 950 -0.09(-2.20%)
Jul 28, 2015 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 27, 2015 4.100 4.100 4.100 4.100 1,000 -0.05(-1.20%)
Jul 24, 2015 3.980 4.150 3.980 4.150 1,000 +0.17(+4.27%)
Jul 23, 2015 4.002 4.002 3.980 3.980 2,900 +0.00(+0.13%)
Jul 22, 2015 3.900 3.975 3.900 3.975 1,648 -0.10(-2.33%)
Jul 21, 2015 4.020 4.070 3.850 4.070 24,500 +0.15(+3.82%)
Jul 20, 2015 3.920 3.920 3.920 3.920 750 -0.03(-0.76%)
Jul 16, 2015 3.950 3.950 3.950 0 +0.14(+3.67%)
Jul 15, 2015 3.810 3.810 3.810 3.810 844 +0.06(+1.60%)
Jul 14, 2015 3.750 3.750 3.750 3.750 1,710 +0.04(+1.08%)
Jul 13, 2015 3.710 3.710 3.710 3.710 2,933 +0.15(+4.21%)
Jul 10, 2015 3.560 3.560 3.560 3.560 200 +0.02(+0.56%)
Jul 09, 2015 3.550 3.550 3.510 3.540 3,471 +0.04(+1.14%)
Jul 08, 2015 3.540 3.540 3.500 3.500 1,075 -0.05(-1.41%)
Jul 07, 2015 3.550 3.550 3.550 3.550 1,280 +0.05(+1.43%)
Jul 06, 2015 3.530 3.530 3.500 3.500 2,375 -0.12(-3.31%)
Jul 02, 2015 3.620 3.620 3.620 0 -0.11(-2.95%)
Jun 30, 2015 3.730 3.730 3.730 0 +0.15(+4.04%)
Jun 29, 2015 3.510 3.585 3.510 3.585 875 -0.15(-3.89%)
Jun 25, 2015 3.730 3.730 3.730 87 +0.13(+3.61%)
Jun 24, 2015 3.570 3.650 3.570 3.600 701 -0.11(-2.96%)
Jun 23, 2015 3.800 3.800 3.600 3.710 2,470 +0.03(+0.82%)
Jun 18, 2015 3.680 3.680 3.680 0 +0.21(+6.05%)
Jun 15, 2015 3.470 3.470 3.470 963 -0.10(-2.80%)
Jun 12, 2015 3.637 3.648 3.570 3.570 139,173 +0.02(+0.56%)
Jun 11, 2015 3.550 3.635 3.550 3.550 451,365 +0.03(+0.85%)
Jun 08, 2015 3.520 3.520 3.520 600,000 -0.06(-1.68%)
Jun 05, 2015 3.580 3.580 3.580 3.580 12,150 -0.10(-2.85%)
Jun 04, 2015 3.685 3.685 3.685 3.685 2,921 +0.14(+3.80%)
Jun 03, 2015 3.550 3.550 3.550 3.550 565 +0.10(+2.99%)
Jun 01, 2015 3.447 3.447 3.447 0 -0.17(-4.67%)
May 29, 2015 3.660 3.660 3.460 3.616 3,312 +0.20(+5.73%)
May 28, 2015 3.420 3.420 3.420 3.420 904 -0.06(-1.72%)
May 27, 2015 3.480 3.480 3.480 3.480 950 -0.10(-2.79%)
May 26, 2015 3.580 3.580 3.580 3.580 1,500 -0.04(-1.05%)
May 22, 2015 3.618 3.618 3.618 0 -0.04(-1.15%)
May 21, 2015 3.660 3.660 3.660 3.660 809 +0.12(+3.39%)
May 20, 2015 3.545 3.545 3.540 3.540 3,555 -0.01(-0.28%)
May 19, 2015 3.550 3.760 3.550 3.550 1,401 +0.04(+1.14%)
May 18, 2015 3.583 3.583 3.510 3.510 13,575 -0.02(-0.57%)
May 15, 2015 3.527 3.530 3.527 3.530 2,511 -0.07(-1.94%)
May 14, 2015 3.600 3.600 3.600 3.600 1,900 -0.10(-2.70%)
May 13, 2015 3.600 3.700 3.460 3.700 20,543 +0.25(+7.25%)
May 12, 2015 3.660 3.660 3.450 3.450 3,921 -0.39(-10.16%)
May 11, 2015 3.840 3.840 3.650 3.840 2,536 +0.43(+12.61%)
May 08, 2015 3.500 3.500 3.410 3.410 17,545 -0.04(-1.16%)
May 06, 2015 3.450 3.450 3.450 31 +0.02(+0.58%)
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.