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 (%)
Oct 27, 2016 3.880 3.880 3.880 0 +0.15(+4.02%)
Oct 25, 2016 3.730 3.730 3.730 0 -0.08(-2.10%)
Oct 20, 2016 3.810 3.810 3.810 0 +0.03(+0.79%)
Oct 19, 2016 3.870 3.870 3.780 3.780 2,166 +0.00(+0.00%)
Oct 18, 2016 3.780 3.780 3.780 3.780 1,060 +0.13(+3.56%)
Oct 17, 2016 3.650 3.650 3.650 3.650 1,750 -0.20(-5.19%)
Oct 14, 2016 3.850 3.850 3.850 3.850 2,938 +0.04(+1.05%)
Oct 13, 2016 3.810 3.810 3.810 3.810 250 +0.08(+2.14%)
Oct 12, 2016 3.740 3.780 3.730 3.730 4,207 -0.12(-3.12%)
Oct 10, 2016 3.850 3.850 3.850 0 -0.05(-1.28%)
Oct 07, 2016 3.900 3.900 3.900 3.900 500 -0.11(-2.85%)
Oct 06, 2016 3.880 4.014 3.880 4.014 17,114 +0.05(+1.38%)
Oct 05, 2016 3.960 3.960 3.960 3.960 100 +0.07(+1.80%)
Oct 03, 2016 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 30, 2016 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 29, 2016 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 28, 2016 3.890 3.890 3.890 0 -0.03(-0.77%)
Sep 27, 2016 3.920 3.920 3.920 3.920 1,584 +0.00(+0.00%)
Sep 26, 2016 3.960 3.960 3.910 3.920 2,432 -0.34(-7.98%)
Sep 22, 2016 4.260 4.260 4.260 0 +0.00(+0.00%)
Sep 20, 2016 4.260 4.260 4.260 24,400 +0.01(+0.24%)
Sep 19, 2016 4.250 4.250 4.250 4.250 600 -0.10(-2.27%)
Sep 16, 2016 4.349 4.349 4.349 4.349 1,800 +0.10(+2.32%)
Sep 12, 2016 4.250 4.250 4.250 0 +0.01(+0.24%)
Sep 09, 2016 4.250 4.370 4.240 4.240 2,175 -0.01(-0.24%)
Sep 08, 2016 4.250 4.250 4.250 4.250 31,155 -0.01(-0.23%)
Sep 07, 2016 4.400 4.400 4.260 4.260 322 -0.19(-4.27%)
Sep 06, 2016 4.449 4.450 4.449 4.450 233 +0.16(+3.73%)
Sep 02, 2016 4.290 4.290 4.290 0 +0.16(+3.87%)
Sep 01, 2016 4.130 4.130 4.130 4.130 300 -0.03(-0.67%)
Aug 31, 2016 4.200 4.200 4.158 4.158 26,514 +0.12(+2.91%)
Aug 30, 2016 4.040 4.040 4.040 4.040 3,733 +0.00(+0.00%)
Aug 25, 2016 4.040 4.040 4.040 0 -0.13(-3.12%)
Aug 23, 2016 4.170 4.170 4.170 1 +0.06(+1.46%)
Aug 19, 2016 4.110 4.110 4.110 0 -0.15(-3.52%)
Aug 18, 2016 4.260 4.260 4.260 4.260 1,000 +0.07(+1.67%)
Aug 17, 2016 4.260 4.260 4.190 4.190 3,516 +0.31(+7.99%)
Aug 12, 2016 3.880 3.880 3.880 2 +0.00(+0.00%)
Aug 11, 2016 3.950 3.950 3.810 3.880 10,600 +0.13(+3.47%)
Aug 10, 2016 3.800 3.800 3.750 3.750 2,225 -0.05(-1.32%)
Aug 09, 2016 3.800 3.800 3.800 3.800 209 +0.04(+1.06%)
Aug 08, 2016 3.760 3.760 3.760 3.760 101 -0.12(-3.09%)
Aug 04, 2016 3.880 3.880 3.880 62 -0.01(-0.26%)
Aug 03, 2016 3.890 3.890 3.890 3.890 24,560 +0.11(+2.91%)
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.