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 (%)
Nov 30, 2016 4.100 4.100 4.000 4.080 2,807 -0.02(-0.49%)
Nov 29, 2016 4.180 4.180 4.100 4.100 1,790 -0.03(-0.73%)
Nov 25, 2016 4.130 4.130 4.130 0 +0.02(+0.49%)
Nov 23, 2016 4.110 4.110 4.110 0 -0.18(-4.20%)
Nov 22, 2016 4.290 4.290 4.290 4.290 3,000 +0.12(+2.88%)
Nov 21, 2016 4.180 4.320 4.160 4.170 8,950 -0.03(-0.71%)
Nov 17, 2016 4.200 4.200 4.200 0 -0.12(-2.78%)
Nov 15, 2016 4.320 4.320 4.320 0 +0.04(+0.93%)
Nov 14, 2016 4.340 4.340 4.280 4.280 2,078 -0.03(-0.70%)
Nov 10, 2016 4.310 4.310 4.310 0 -0.21(-4.65%)
Nov 03, 2016 4.520 4.520 4.520 0 +0.15(+3.43%)
Nov 02, 2016 4.020 4.370 4.020 4.370 3,968 +0.53(+13.81%)
Nov 01, 2016 3.790 3.840 3.790 3.840 565 -0.04(-1.04%)
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%)
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.