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 (%)
Sep 28, 2018 2.420 2.420 2.420 2.420 600 +0.06(+2.54%)
Sep 27, 2018 2.440 2.490 2.360 2.360 3,901 -0.39(-14.24%)
Sep 26, 2018 3.420 3.420 2.750 2.752 3,650 -0.65(-19.04%)
Sep 25, 2018 3.360 3.399 3.360 3.399 3,384 -0.03(-0.90%)
Sep 24, 2018 3.430 3.430 3.430 3.430 500 -0.02(-0.69%)
Sep 21, 2018 3.454 3.454 3.454 0 -0.08(-2.16%)
Sep 19, 2018 3.530 3.530 3.530 0 +0.09(+2.62%)
Sep 18, 2018 3.440 3.440 3.440 0 +0.00(+0.00%)
Sep 17, 2018 3.440 3.440 3.440 3.440 120 -0.08(-2.41%)
Sep 14, 2018 3.525 3.525 3.525 3.525 200 +0.00(+0.00%)
Sep 13, 2018 3.525 3.525 3.525 3,000 +0.00(+0.00%)
Sep 12, 2018 3.525 3.525 3.525 3.525 200 +0.19(+5.86%)
Sep 11, 2018 3.330 3.330 3.330 33 +0.00(+0.00%)
Sep 07, 2018 3.330 3.330 3.330 0 +0.02(+0.56%)
Sep 05, 2018 3.311 3.311 3.311 0 -0.05(-1.59%)
Sep 04, 2018 3.365 3.365 3.365 3.365 102 -0.15(-4.27%)
Aug 29, 2018 3.515 3.515 3.515 0 +0.06(+1.59%)
Aug 28, 2018 3.460 3.460 3.460 3.460 2,002 -0.04(-1.00%)
Aug 27, 2018 3.495 3.495 3.495 3.495 269 +0.10(+2.79%)
Aug 24, 2018 3.400 3.400 3.400 3.400 8,400 +0.00(+0.00%)
Aug 23, 2018 3.448 3.448 3.400 3.400 11,465 +0.04(+1.19%)
Aug 22, 2018 3.370 3.370 3.360 3.360 705 +0.06(+1.82%)
Aug 21, 2018 3.412 3.440 3.300 3.300 22,233 -0.09(-2.65%)
Aug 20, 2018 3.550 3.550 3.390 3.390 3,250 -0.17(-4.74%)
Aug 17, 2018 3.559 3.559 3.559 3.559 300 +0.04(+1.10%)
Aug 16, 2018 3.450 3.590 3.450 3.520 31,266 -0.14(-3.83%)
Aug 14, 2018 3.660 3.660 3.660 0 -0.12(-3.17%)
Aug 10, 2018 3.780 3.780 3.780 0 +0.00(+0.00%)
Aug 09, 2018 3.815 3.930 3.780 3.780 5,431 -0.08(-2.15%)
Aug 08, 2018 3.790 3.863 3.790 3.863 6,350 +0.07(+1.92%)
Aug 07, 2018 3.790 3.790 3.790 3.790 180 -0.12(-3.07%)
Aug 03, 2018 3.910 3.910 3.910 0 -0.09(-2.25%)
Jul 31, 2018 4.000 4.000 4.000 0 +0.01(+0.25%)
Jul 30, 2018 4.110 4.110 3.990 3.990 2,544 -0.23(-5.45%)
Jul 27, 2018 4.185 4.220 4.185 4.220 1,200 +0.18(+4.58%)
Jul 26, 2018 3.941 4.035 3.941 4.035 926 +0.08(+2.15%)
Jul 25, 2018 3.920 4.160 3.850 3.950 320,170 -0.42(-9.61%)
Jul 24, 2018 4.320 4.370 4.270 4.370 3,869 +0.17(+4.05%)
Jul 23, 2018 4.315 4.315 4.200 4.200 3,276 -0.20(-4.55%)
Jul 20, 2018 4.430 4.450 4.360 4.400 1,155 -0.12(-2.61%)
Jul 19, 2018 4.580 4.580 4.518 4.518 7,005 -0.13(-2.84%)
Jul 18, 2018 4.650 4.650 4.650 4.650 6,195 -0.00(-0.11%)
Jul 17, 2018 4.635 4.655 4.635 4.655 1,547 +0.04(+0.76%)
Jul 16, 2018 4.720 4.750 4.570 4.620 17,656 +0.73(+18.77%)
Jul 13, 2018 3.840 3.890 3.840 3.890 4,647 +0.04(+1.04%)
Jul 12, 2018 3.560 3.850 3.560 3.850 3,309 +0.30(+8.46%)
Jul 11, 2018 3.690 3.710 3.500 3.550 398,104 -1.45(-29.05%)
Jul 10, 2018 5.003 5.003 5.003 5.003 485 +0.02(+0.36%)
Jul 09, 2018 4.950 4.985 4.950 4.985 10,052 +0.08(+1.73%)
Jul 06, 2018 4.930 4.930 4.900 4.900 2,893 -0.12(-2.39%)
Jul 03, 2018 5.020 5.020 5.020 10 +0.02(+0.40%)
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.