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 (%)
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%)
Oct 01, 2020 1.400 1.400 1.400 1 +0.00(+0.00%)
Sep 30, 2020 1.400 1.400 1.400 1.400 126 -0.13(-8.50%)
Sep 28, 2020 1.530 1.530 1.530 0 +0.05(+3.73%)
Sep 24, 2020 1.475 1.475 1.475 0 +0.06(+3.87%)
Sep 22, 2020 1.420 1.420 1.420 0 -0.07(-4.70%)
Sep 21, 2020 1.495 1.495 1.490 1.490 3,762 -0.06(-3.87%)
Sep 18, 2020 1.500 1.550 1.500 1.550 10,400 +0.05(+3.33%)
Sep 17, 2020 1.500 1.500 1.500 100,000 +0.00(+0.00%)
Sep 16, 2020 1.500 1.500 1.500 1.500 650 -0.01(-0.66%)
Sep 15, 2020 1.510 1.510 1.480 1.510 12,101 +0.01(+0.33%)
Sep 14, 2020 1.505 1.505 1.505 1.505 126 +0.01(+1.01%)
Sep 10, 2020 1.490 1.490 1.490 0 -0.11(-6.88%)
Sep 09, 2020 1.600 1.600 1.600 1.600 64,707 +0.08(+5.26%)
Sep 08, 2020 1.520 1.520 1.520 20 +0.00(+0.00%)
Sep 04, 2020 1.520 1.520 1.520 1.520 4,700 +0.00(+0.00%)
Sep 03, 2020 1.585 1.585 1.520 1.520 2,908 -0.14(-8.16%)
Sep 02, 2020 1.640 1.655 1.640 1.655 3,001 -0.04(-2.65%)
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.