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 31, 2020 1.465 1.465 1.465 100 +0.06(+3.90%)
Dec 30, 2020 1.410 1.410 1.410 1.410 100 +0.08(+6.02%)
Dec 29, 2020 1.330 1.330 1.330 1 +0.00(+0.00%)
Dec 28, 2020 1.335 1.335 1.330 1.330 585 -0.05(-3.34%)
Dec 24, 2020 1.376 1.376 1.376 1.376 2,000 +0.07(+5.04%)
Dec 23, 2020 1.310 1.310 1.310 1.310 600 +0.06(+4.80%)
Dec 22, 2020 1.250 1.250 1.250 86 +0.00(+0.00%)
Dec 21, 2020 1.250 1.300 1.250 1.250 1,179 -0.12(-9.02%)
Dec 17, 2020 1.374 1.374 1.374 0 +0.00(+0.00%)
Dec 16, 2020 1.374 1.374 1.370 1.374 1,714 -0.01(-0.79%)
Dec 15, 2020 1.363 1.385 1.363 1.385 11,000 +0.03(+2.59%)
Dec 14, 2020 1.350 1.350 1.350 1.350 2,100 -0.05(-3.57%)
Dec 11, 2020 1.400 1.400 1.400 1.400 100 -0.01(-0.71%)
Dec 10, 2020 1.410 1.410 1.410 114 +0.00(+0.00%)
Dec 09, 2020 1.410 1.410 1.410 1.410 120 +0.01(+0.71%)
Dec 08, 2020 1.400 1.400 1.400 1.400 1,400 +0.00(+0.00%)
Dec 07, 2020 1.400 1.400 1.400 1.400 130 +0.04(+2.94%)
Dec 04, 2020 1.390 1.390 1.350 1.360 55,400 -0.02(-1.45%)
Dec 03, 2020 1.380 1.380 1.380 1.380 800 +0.00(+0.00%)
Dec 02, 2020 1.250 1.390 1.250 1.380 17,775 +0.00(+0.00%)
Dec 01, 2020 1.350 1.380 1.340 1.380 11,885 +0.00(+0.00%)
Nov 30, 2020 1.320 1.390 1.320 1.380 73,720 +0.07(+5.02%)
Nov 27, 2020 1.230 1.320 1.200 1.314 97,700 -0.34(-20.36%)
Nov 25, 2020 1.650 1.650 1.650 1.650 100 -0.10(-5.71%)
Nov 24, 2020 1.700 1.750 1.700 1.750 4,029 +0.03(+1.74%)
Nov 23, 2020 1.790 1.790 1.720 1.720 3,109 +0.01(+0.58%)
Nov 19, 2020 1.710 1.710 1.710 0 -0.05(-2.84%)
Nov 18, 2020 1.720 1.760 1.720 1.760 450 +0.21(+13.55%)
Nov 17, 2020 1.550 1.550 1.550 1.550 549 -0.09(-5.49%)
Nov 16, 2020 1.640 1.640 1.640 1.640 305 +0.00(+0.00%)
Nov 13, 2020 1.630 1.640 1.630 1.640 28,200 +0.02(+1.23%)
Nov 12, 2020 1.600 1.620 1.600 1.620 610 +0.06(+3.85%)
Nov 11, 2020 1.560 1.560 1.560 1.560 100 +0.03(+1.96%)
Nov 10, 2020 1.530 1.530 1.530 1.530 1,540 +0.02(+1.32%)
Nov 09, 2020 1.510 1.510 1.510 1.510 200 +0.03(+2.03%)
Nov 06, 2020 1.480 1.480 1.480 1.480 100 +0.05(+3.50%)
Nov 05, 2020 1.430 1.430 1.430 50 +0.00(+0.00%)
Nov 04, 2020 1.430 1.430 1.430 1.430 200 +0.04(+2.88%)
Nov 03, 2020 1.351 1.390 1.351 1.390 1,250 -0.01(-0.81%)
Nov 02, 2020 1.401 1.401 1.401 1.401 77,500 +0.05(+3.81%)
Oct 29, 2020 1.350 1.350 1.350 0 -0.03(-2.03%)
Oct 28, 2020 1.378 1.378 1.378 1.378 100 +0.01(+0.58%)
Oct 27, 2020 1.360 1.370 1.360 1.370 16,800 +0.07(+5.38%)
Oct 23, 2020 1.300 1.300 1.300 0 -0.06(-4.41%)
Oct 22, 2020 1.360 1.360 1.310 1.360 21,592 +0.00(+0.00%)
Oct 21, 2020 1.360 1.360 1.360 1.360 7,350 +0.01(+0.74%)
Oct 20, 2020 1.350 1.350 1.350 1.350 501 +0.10(+8.00%)
Oct 19, 2020 1.271 1.271 1.250 1.250 453 -0.11(-8.42%)
Oct 16, 2020 1.365 1.365 1.365 1.365 100 +0.04(+3.41%)
Oct 15, 2020 1.320 1.320 1.320 1.320 5,001 +0.02(+1.54%)
Oct 14, 2020 1.410 1.410 1.300 1.300 5,432 -0.17(-11.56%)
Oct 12, 2020 1.470 1.470 1.470 0 +0.02(+1.38%)
Oct 09, 2020 1.380 1.450 1.380 1.450 1,200 +0.05(+3.57%)
Oct 08, 2020 1.400 1.400 1.400 1.400 5,000 +0.03(+2.56%)
Oct 07, 2020 1.400 1.400 1.365 1.365 359 -0.10(-7.14%)
Oct 05, 2020 1.470 1.470 1.470 0 +0.00(+0.00%)
Oct 02, 2020 1.460 1.470 1.460 1.470 5,000 +0.07(+5.00%)
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.