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 (%)
Feb 26, 2021 1.810 1.810 1.800 1.800 5,700 +0.00(+0.00%)
Feb 25, 2021 1.800 1.800 1.800 1.800 100 -0.04(-2.17%)
Feb 24, 2021 1.830 1.840 1.815 1.840 10,020 +0.00(+0.00%)
Feb 23, 2021 1.790 1.840 1.755 1.840 37,519 -0.01(-0.81%)
Feb 22, 2021 1.860 1.860 1.780 1.855 5,837 +0.03(+1.42%)
Feb 19, 2021 1.810 1.830 1.790 1.829 44,500 -0.09(-4.74%)
Feb 18, 2021 1.920 2.100 1.920 1.920 26,855 -0.12(-5.88%)
Feb 17, 2021 2.044 2.050 2.040 2.040 6,397 +0.05(+2.77%)
Feb 16, 2021 2.000 2.000 1.850 1.985 4,094 -0.03(-1.49%)
Feb 11, 2021 2.015 2.015 2.015 0 +0.00(+0.00%)
Feb 10, 2021 2.000 2.015 2.000 2.015 450 +0.04(+2.03%)
Feb 09, 2021 1.855 1.975 1.855 1.975 7,551 -0.07(-3.28%)
Feb 08, 2021 1.970 2.042 1.970 2.042 439 +0.12(+6.35%)
Feb 04, 2021 1.920 1.920 1.920 0 +0.01(+0.52%)
Feb 03, 2021 1.850 1.910 1.850 1.910 111,400 +0.06(+3.24%)
Feb 02, 2021 1.830 1.850 1.830 1.850 1,400 -0.00(-0.05%)
Feb 01, 2021 1.760 1.851 1.760 1.851 51,925 +0.10(+5.77%)
Jan 29, 2021 1.740 1.750 1.740 1.750 1,500 -0.11(-5.91%)
Jan 28, 2021 1.850 1.860 1.850 1.860 11,879 -0.04(-2.11%)
Jan 27, 2021 1.870 1.920 1.870 1.900 23,789 -0.10(-5.00%)
Jan 26, 2021 1.920 2.020 1.915 2.000 52,515 +0.07(+3.63%)
Jan 25, 2021 1.730 1.930 1.730 1.930 85,024 +0.12(+6.63%)
Jan 22, 2021 1.810 1.810 1.810 1.810 11,600 -0.02(-1.36%)
Jan 21, 2021 1.780 1.835 1.780 1.835 4,485 +0.08(+4.56%)
Jan 19, 2021 1.755 1.755 1.755 0 +0.22(+14.71%)
Jan 15, 2021 1.550 1.550 1.440 1.530 45,600 +0.10(+7.37%)
Jan 14, 2021 1.410 1.440 1.410 1.425 5,529 +0.03(+2.15%)
Jan 13, 2021 1.380 1.430 1.380 1.395 3,200 -0.00(-0.36%)
Jan 12, 2021 1.400 1.400 1.400 1.400 400 +0.00(+0.00%)
Jan 11, 2021 1.354 1.400 1.330 1.400 2,521 +0.00(+0.00%)
Jan 08, 2021 1.400 1.400 1.400 1.400 400 +0.04(+2.94%)
Jan 07, 2021 1.362 1.362 1.360 1.360 2,410 -0.03(-2.16%)
Jan 05, 2021 1.390 1.390 1.390 0 -0.02(-1.07%)
Jan 04, 2021 1.405 1.405 1.360 1.405 102,475 -0.06(-4.10%)
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%)
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.