Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indivior Plc (OP: IZQVF )

N/A 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 (%)
Dec 29, 2017 5.499 5.499 5.499 0 +0.10(+1.93%)
Dec 27, 2017 5.395 5.395 5.395 1,840 -0.02(-0.44%)
Dec 21, 2017 5.419 5.419 5.419 233 -0.03(-0.57%)
Dec 20, 2017 5.430 5.450 5.430 5.450 300 +0.08(+1.49%)
Dec 19, 2017 5.370 5.370 5.370 5.370 220 +0.00(+0.00%)
Dec 18, 2017 5.322 5.370 5.295 5.370 1,870 +0.09(+1.70%)
Dec 15, 2017 5.205 5.280 5.205 5.280 250 -0.03(-0.56%)
Dec 14, 2017 5.125 5.310 5.125 5.310 445 +0.28(+5.57%)
Dec 13, 2017 5.060 5.060 5.030 5.030 2,450 -0.08(-1.48%)
Dec 12, 2017 5.020 5.140 4.990 5.106 4,252 +0.16(+3.14%)
Dec 11, 2017 4.880 4.950 4.880 4.950 3,015 +0.07(+1.42%)
Dec 08, 2017 4.900 4.900 4.880 4.881 675 -0.02(-0.39%)
Dec 07, 2017 4.900 4.900 4.900 4.900 300 -0.03(-0.61%)
Dec 06, 2017 4.930 4.930 4.850 4.930 4,420 -0.03(-0.60%)
Dec 05, 2017 4.950 4.990 4.920 4.960 5,801 -0.04(-0.80%)
Dec 04, 2017 5.115 5.190 4.970 5.000 18,552 -0.23(-4.40%)
Dec 01, 2017 5.383 5.410 5.170 5.230 22,604 +0.38(+7.84%)
Nov 28, 2017 4.850 4.850 4.850 37 -0.02(-0.41%)
Nov 24, 2017 4.870 4.870 4.870 0 -0.14(-2.77%)
Nov 22, 2017 5.009 5.009 5.009 5.009 26,262 +0.11(+2.35%)
Nov 21, 2017 4.903 4.903 4.890 4.894 3,440 -0.04(-0.73%)
Nov 20, 2017 4.904 5.040 4.900 4.930 7,290 -0.06(-1.10%)
Nov 17, 2017 4.985 4.985 4.985 4.985 114 +0.02(+0.30%)
Nov 15, 2017 4.970 4.970 4.970 0 +0.01(+0.20%)
Nov 14, 2017 4.960 4.960 4.960 4.960 225 +0.00(+0.00%)
Nov 13, 2017 4.900 4.960 4.900 4.960 1,000 +0.03(+0.61%)
Nov 10, 2017 4.978 4.978 4.930 4.930 153,500 -0.04(-0.80%)
Nov 08, 2017 4.970 4.970 4.970 0 -0.04(-0.80%)
Nov 07, 2017 5.049 5.049 4.930 5.010 3,435 -0.09(-1.76%)
Nov 06, 2017 5.109 5.170 5.100 5.100 7,851 -0.05(-0.97%)
Nov 03, 2017 5.230 5.250 5.150 5.150 11,380 +0.01(+0.19%)
Nov 02, 2017 5.150 5.290 5.140 5.140 23,078 -0.25(-4.64%)
Nov 01, 2017 5.252 5.390 5.250 5.390 14,380 +0.39(+7.80%)
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%)
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.