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 (%)
Oct 31, 2017 4.900 5.000 4.900 5.000 1,100 +0.40(+8.70%)
Oct 30, 2017 4.600 4.600 4.600 4.600 4,250 +0.25(+5.75%)
Oct 27, 2017 4.390 4.390 4.350 4.350 328 +0.00(+0.00%)
Oct 23, 2017 4.350 4.350 4.350 0 -0.02(-0.46%)
Oct 20, 2017 4.320 4.401 4.300 4.370 27,990 -0.13(-2.89%)
Oct 13, 2017 4.500 4.500 4.500 0 -0.03(-0.66%)
Oct 12, 2017 4.530 4.530 4.530 4.530 100 +0.03(+0.67%)
Oct 11, 2017 4.500 4.500 4.500 4.500 1,297 -0.09(-2.07%)
Oct 09, 2017 4.595 4.595 4.595 0 +0.04(+0.99%)
Oct 06, 2017 4.580 4.580 4.510 4.550 6,051 -0.05(-1.09%)
Oct 05, 2017 4.600 4.600 4.600 4.600 100 +0.09(+2.00%)
Oct 04, 2017 4.525 4.525 4.510 4.510 1,200 +0.05(+1.12%)
Oct 02, 2017 4.460 4.460 4.460 0 +0.01(+0.20%)
Sep 28, 2017 4.451 4.451 4.451 0 +0.10(+2.32%)
Sep 27, 2017 4.350 4.350 4.350 4.350 252 -0.08(-1.74%)
Sep 26, 2017 4.442 4.442 4.427 4.427 136,077 -0.02(-0.52%)
Sep 25, 2017 4.490 4.490 4.450 4.450 8,125 +0.00(+0.00%)
Sep 22, 2017 4.436 4.450 4.436 4.450 4,525 +0.11(+2.53%)
Sep 21, 2017 4.337 4.340 4.337 4.340 950 +0.03(+0.77%)
Sep 20, 2017 4.210 4.330 4.210 4.307 1,830 +0.06(+1.34%)
Sep 19, 2017 4.170 4.250 4.170 4.250 3,583 +0.14(+3.41%)
Sep 18, 2017 4.100 4.110 4.025 4.110 4,786 -0.02(-0.48%)
Sep 15, 2017 4.028 4.130 4.028 4.130 2,480 +0.11(+2.74%)
Sep 14, 2017 4.000 4.020 4.000 4.020 1,105 -0.05(-1.23%)
Sep 13, 2017 4.050 4.070 4.030 4.070 8,350 -0.02(-0.49%)
Sep 12, 2017 4.085 4.090 4.085 4.090 435 +0.04(+0.99%)
Sep 11, 2017 4.300 4.300 3.970 4.050 51,450 +0.14(+3.58%)
Sep 07, 2017 3.910 3.910 3.910 0 +0.11(+2.87%)
Sep 06, 2017 3.678 3.801 3.678 3.801 2,800 +0.11(+3.01%)
Sep 05, 2017 3.605 3.710 3.605 3.690 4,515 +0.17(+4.98%)
Sep 01, 2017 3.560 3.570 3.500 3.515 15,309 -1.89(-34.91%)
Aug 31, 2017 5.400 5.400 5.400 5.400 1,000 +0.04(+0.75%)
Aug 30, 2017 5.360 5.368 5.360 5.360 6,931 +0.00(+0.00%)
Aug 29, 2017 5.360 5.390 5.360 5.360 3,600 -0.06(-1.11%)
Aug 28, 2017 5.330 5.420 5.330 5.420 1,700 +0.08(+1.58%)
Aug 24, 2017 5.335 5.335 5.335 0 -0.00(-0.09%)
Aug 21, 2017 5.340 5.340 5.340 0 +0.03(+0.56%)
Aug 17, 2017 5.310 5.310 5.310 50 +0.01(+0.19%)
Aug 16, 2017 5.310 5.450 5.300 5.300 18,796 +0.12(+2.32%)
Aug 15, 2017 5.220 5.310 5.180 5.180 2,205 -0.04(-0.77%)
Aug 14, 2017 5.200 5.220 5.184 5.220 1,265 -0.03(-0.57%)
Aug 09, 2017 5.250 5.250 5.250 0 +0.00(+0.00%)
Aug 08, 2017 5.250 5.250 5.220 5.250 1,400 +0.11(+2.14%)
Aug 07, 2017 5.279 5.280 5.140 5.140 3,475 -0.14(-2.65%)
Aug 04, 2017 5.215 5.280 5.150 5.280 1,200 +0.13(+2.52%)
Aug 03, 2017 5.120 5.150 5.030 5.150 3,543 +0.15(+3.00%)
Aug 02, 2017 5.119 5.120 5.000 5.000 10,650 -0.21(-4.03%)
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.