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, 2021 3.450 3.450 3.450 3.450 7,300 -0.01(-0.29%)
Dec 30, 2021 3.462 3.462 3.453 3.460 24,817 -0.09(-2.54%)
Dec 29, 2021 3.478 3.550 3.450 3.550 13,500 +0.10(+2.90%)
Dec 28, 2021 3.450 3.450 3.450 3.450 489 -0.15(-4.17%)
Dec 27, 2021 3.600 3.600 3.600 3.600 305 +0.06(+1.55%)
Dec 23, 2021 3.545 3.545 3.545 3.545 200 +0.11(+3.35%)
Dec 22, 2021 3.430 3.430 3.430 3.430 100 +0.16(+4.89%)
Dec 20, 2021 3.270 3.270 3.270 0 +0.16(+5.14%)
Dec 15, 2021 3.110 3.110 3.110 0 +0.11(+3.67%)
Dec 10, 2021 3.000 3.000 3.000 0 +0.02(+0.67%)
Dec 08, 2021 2.980 2.980 2.980 0 +0.10(+3.47%)
Dec 06, 2021 2.880 2.880 2.880 0 +0.04(+1.41%)
Dec 03, 2021 2.910 2.910 2.840 2.840 13,879 -0.09(-3.07%)
Dec 02, 2021 2.920 2.960 2.920 2.930 6,430 -0.18(-5.79%)
Dec 01, 2021 3.110 3.110 3.110 3.110 500 -0.03(-0.95%)
Nov 26, 2021 3.140 3.140 3.140 0 -0.29(-8.32%)
Nov 19, 2021 3.425 3.425 3.425 0 +0.14(+4.14%)
Nov 17, 2021 3.289 3.289 3.289 15 +0.23(+7.48%)
Nov 16, 2021 3.070 3.070 3.060 3.060 38,040 -0.07(-2.24%)
Nov 15, 2021 3.110 3.130 3.050 3.130 29,105 +0.02(+0.64%)
Nov 12, 2021 3.111 3.111 3.110 3.110 2,040 -0.09(-2.81%)
Nov 11, 2021 3.290 3.290 3.200 3.200 7,000 -0.07(-2.14%)
Nov 10, 2021 3.230 3.270 3.270 83,300 -0.34(-9.42%)
Nov 08, 2021 3.610 3.610 3.610 22 +0.19(+5.56%)
Nov 05, 2021 3.420 3.510 3.420 3.420 2,200 -0.10(-2.70%)
Nov 04, 2021 3.515 3.515 3.515 3.515 242 -0.06(-1.68%)
Nov 03, 2021 3.525 3.610 3.520 3.575 134,378 +0.21(+6.08%)
Nov 02, 2021 3.371 3.371 3.340 3.370 23,200 -0.03(-0.88%)
Nov 01, 2021 3.400 3.390 3.390 3.400 481 +0.01(+0.30%)
Oct 29, 2021 3.325 3.400 3.325 3.390 17,000 +0.03(+1.04%)
Oct 28, 2021 3.395 3.400 3.355 3.355 50,300 +0.23(+7.53%)
Oct 27, 2021 3.278 3.310 3.120 3.120 19,564 -0.11(-3.41%)
Oct 26, 2021 3.230 3.230 3.230 3.230 1,035 -0.08(-2.42%)
Oct 25, 2021 3.250 3.310 3.250 3.310 10,200 +0.13(+4.09%)
Oct 22, 2021 3.180 3.180 3.180 3.180 13,000 +0.03(+0.95%)
Oct 21, 2021 3.160 3.185 3.120 3.150 16,500 -0.02(-0.63%)
Oct 20, 2021 3.220 3.220 3.170 3.170 4,296 -0.05(-1.55%)
Oct 19, 2021 3.110 3.220 3.110 3.220 1,456 +0.04(+1.26%)
Oct 18, 2021 3.200 3.240 3.170 3.180 9,064 +0.01(+0.32%)
Oct 15, 2021 3.120 3.170 3.110 3.170 10,263 +0.04(+1.28%)
Oct 14, 2021 3.105 3.130 3.105 3.130 909 +0.04(+1.29%)
Oct 13, 2021 3.090 3.090 3.090 3.090 2,361 +0.00(+0.00%)
Oct 12, 2021 3.085 3.090 3.085 3.090 220 +0.11(+3.69%)
Oct 11, 2021 2.925 2.980 2.925 2.980 300 +0.00(+0.00%)
Oct 06, 2021 2.980 2.980 2.980 0 +0.04(+1.53%)
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.