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, 2019 0.5200 0.5200 0.5200 0.5200 100 +0.00(+0.00%)
Dec 30, 2019 0.5650 0.5650 0.5085 0.5200 17,833 -0.05(-8.27%)
Dec 27, 2019 0.5402 0.5700 0.5402 0.5669 2,700 +0.04(+7.73%)
Dec 26, 2019 0.5262 0.5262 0.5262 48 +0.00(+0.00%)
Dec 24, 2019 0.5540 0.5600 0.5262 0.5262 16,800 -0.00(-0.21%)
Dec 23, 2019 0.5490 0.5500 0.5085 0.5273 17,600 +0.02(+3.25%)
Dec 20, 2019 0.5085 0.5107 0.5085 0.5107 2,500 -0.02(-4.09%)
Dec 19, 2019 0.5250 0.5325 0.5250 0.5325 2,704 -0.02(-3.18%)
Dec 18, 2019 0.5089 0.5500 0.5089 0.5500 16,327 +0.02(+3.77%)
Dec 17, 2019 0.5207 0.5300 0.5010 0.5300 6,723 -0.02(-4.33%)
Dec 16, 2019 0.5436 0.5540 0.5300 0.5540 8,145 -0.00(-0.18%)
Dec 13, 2019 0.5300 0.5550 0.5300 0.5550 1,000 -0.04(-7.19%)
Dec 12, 2019 0.5960 0.5980 0.5900 0.5980 1,894 +0.07(+12.83%)
Dec 11, 2019 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.61%)
Dec 10, 2019 0.5500 0.5500 0.5245 0.5268 23,100 -0.02(-4.22%)
Dec 09, 2019 0.5520 0.5800 0.5481 0.5500 8,928 -0.00(-0.36%)
Dec 06, 2019 0.5100 0.5520 0.5100 0.5520 500 +0.04(+8.66%)
Dec 05, 2019 0.5080 0.5080 0.5080 0.5080 100 +0.00(+0.20%)
Dec 04, 2019 0.5355 0.5355 0.5070 0.5070 1,500 -0.04(-7.31%)
Dec 03, 2019 0.5400 0.5470 0.5154 0.5470 202,948 +0.00(+0.18%)
Dec 02, 2019 0.4700 0.5460 0.4700 0.5460 943 -0.02(-3.02%)
Nov 29, 2019 0.5581 0.5630 0.5300 0.5630 22,900 +0.03(+6.23%)
Nov 27, 2019 0.5300 0.5300 0.5300 35,483 +0.00(+0.00%)
Nov 26, 2019 0.4900 0.5300 0.4882 0.5300 281,655 +0.06(+11.77%)
Nov 25, 2019 0.5020 0.5020 0.4680 0.4742 171,991 -0.06(-10.53%)
Nov 22, 2019 0.4700 0.5300 0.4700 0.5300 9,300 +0.01(+1.92%)
Nov 21, 2019 0.5200 0.5200 0.5200 0.5200 297 +0.02(+3.38%)
Nov 20, 2019 0.4705 0.5030 0.4705 0.5030 139,851 +0.01(+2.15%)
Nov 19, 2019 0.4560 0.4560 0.4924 600 +0.04(+7.98%)
Nov 18, 2019 0.5200 0.5270 0.4560 0.4560 111,453 -0.05(-9.34%)
Nov 15, 2019 0.5570 0.5570 0.5030 0.5030 14,400 -0.04(-8.04%)
Nov 14, 2019 0.5560 0.5560 0.5470 0.5470 14,210 -0.02(-3.00%)
Nov 13, 2019 0.5170 0.5639 0.5170 0.5639 2,246 +0.00(+0.70%)
Nov 12, 2019 0.5120 0.5669 0.5120 0.5600 184,250 +0.01(+1.82%)
Nov 11, 2019 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.70%)
Nov 08, 2019 0.5900 0.5900 0.5462 0.5462 1,700 +0.04(+7.82%)
Nov 07, 2019 0.5210 0.5210 0.5066 0.5066 4,762 -0.03(-6.01%)
Nov 06, 2019 0.5390 0.5390 0.5390 0.5390 1,000 +0.00(+0.11%)
Nov 05, 2019 0.5140 0.5384 0.5140 0.5384 7,228 +0.03(+5.98%)
Nov 04, 2019 0.5080 0.5080 0.5080 0.5080 600 +0.01(+2.63%)
Nov 01, 2019 0.5500 0.5600 0.4950 0.4950 35,600 -0.05(-8.47%)
Oct 31, 2019 0.5660 0.5660 0.5320 0.5408 32,700 -0.03(-5.95%)
Oct 29, 2019 0.5750 0.5750 0.5750 0 +0.06(+12.75%)
Oct 28, 2019 0.5700 0.5700 0.5100 0.5100 22,900 -0.00(-0.39%)
Oct 25, 2019 0.5120 0.5120 0.5120 50 +0.00(+0.00%)
Oct 24, 2019 0.5374 0.5374 0.5120 0.5120 5,798 +0.00(+0.79%)
Oct 23, 2019 0.5880 0.5880 0.5080 0.5080 1,150 -0.09(-14.42%)
Oct 21, 2019 0.5936 0.5936 0.5936 0 -0.12(-16.68%)
Oct 18, 2019 0.6450 0.7124 0.6450 0.7124 1,700 +0.08(+12.54%)
Oct 17, 2019 0.7000 0.7000 0.6330 0.6330 1,912 -0.06(-9.18%)
Oct 16, 2019 0.6970 0.6970 0.6970 0.6970 11,000 -0.01(-1.27%)
Oct 15, 2019 0.6631 0.7060 0.6250 0.7060 7,305 +0.11(+18.14%)
Oct 14, 2019 0.5976 0.5976 0.5976 0.5976 730 +0.00(+0.10%)
Oct 11, 2019 0.5970 0.5970 0.5970 0.5970 2,000 +0.03(+4.55%)
Oct 10, 2019 0.6500 0.6500 0.5710 0.5710 1,201 -0.05(-7.98%)
Oct 04, 2019 0.6205 0.6205 0.6205 0 +0.05(+9.05%)
Oct 03, 2019 0.6010 0.6010 0.5690 0.5690 1,342 -0.03(-5.36%)
Oct 02, 2019 0.6460 0.6480 0.6012 0.6012 4,300 -0.01(-1.44%)
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.