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 (%)
May 31, 2016 2.450 2.450 2.450 10 -0.07(-2.78%)
May 27, 2016 2.520 2.520 2.520 0 +0.12(+5.00%)
May 23, 2016 2.400 2.400 2.400 3,028 +0.06(+2.56%)
May 19, 2016 2.340 2.340 2.340 0 +0.10(+4.46%)
May 16, 2016 2.240 2.240 2.240 37,272 +0.02(+0.91%)
May 13, 2016 2.220 2.220 2.220 2.220 750 +0.04(+1.83%)
May 12, 2016 2.180 2.180 2.180 2.180 2,000 +0.00(+0.00%)
May 11, 2016 2.170 2.283 2.170 2.180 19,869 +0.08(+3.81%)
May 06, 2016 2.100 2.100 2.100 0 +0.02(+0.96%)
May 04, 2016 2.080 2.080 2.080 0 +0.02(+0.97%)
May 03, 2016 2.050 2.110 2.050 2.060 13,318 -0.22(-9.65%)
May 02, 2016 2.280 2.280 2.280 2.280 906 -0.14(-5.79%)
Apr 27, 2016 2.420 2.420 2.420 0 -0.05(-2.02%)
Apr 26, 2016 2.470 2.470 2.470 2.470 1,090 +0.01(+0.41%)
Apr 22, 2016 2.460 2.460 2.460 200 +0.00(+0.00%)
Apr 21, 2016 2.460 2.460 2.460 2.460 2,100 -0.00(-0.00%)
Apr 19, 2016 2.460 2.460 2.460 10 +0.13(+5.57%)
Apr 18, 2016 2.330 2.330 2.330 2.330 4,000 +0.03(+1.31%)
Apr 15, 2016 2.290 2.350 2.290 2.300 1,575 +0.14(+6.48%)
Apr 14, 2016 2.270 2.270 2.160 2.160 475 -0.12(-5.26%)
Apr 13, 2016 2.330 2.330 2.280 2.280 1,515 -0.06(-2.56%)
Apr 12, 2016 2.340 2.340 2.340 2.340 915 -0.04(-1.68%)
Apr 11, 2016 2.380 2.380 2.380 2.380 500 +0.10(+4.39%)
Apr 06, 2016 2.280 2.280 2.280 0 +0.06(+2.70%)
Apr 05, 2016 2.220 2.220 2.220 2.220 466 -0.04(-1.77%)
Apr 01, 2016 2.260 2.260 2.260 0 -0.01(-0.44%)
Mar 31, 2016 2.270 2.270 2.270 2.270 300 +0.01(+0.44%)
Mar 29, 2016 2.260 2.260 2.260 10,200 +0.00(+0.00%)
Mar 22, 2016 2.260 2.260 2.260 0 +0.00(+0.00%)
Mar 21, 2016 2.310 2.310 2.260 2.260 700 -0.06(-2.59%)
Mar 18, 2016 2.260 2.320 2.260 2.320 1,100 -0.01(-0.43%)
Mar 17, 2016 2.330 2.330 2.330 2.330 723 +0.05(+2.19%)
Mar 16, 2016 2.290 2.290 2.280 2.280 2,934 +0.00(+0.00%)
Mar 15, 2016 2.280 2.294 2.280 2.280 8,201 +0.06(+2.70%)
Mar 11, 2016 2.220 2.220 2.220 49,800 +0.04(+1.83%)
Mar 09, 2016 2.180 2.180 2.180 0 -0.06(-2.68%)
Mar 08, 2016 2.240 2.240 2.240 2.240 4,479 -0.03(-1.32%)
Mar 07, 2016 2.260 2.330 2.260 2.270 6,850 +0.08(+3.65%)
Mar 04, 2016 2.180 2.190 2.180 2.190 210,720 -0.01(-0.45%)
Mar 03, 2016 2.200 2.200 2.200 2.200 42,208 -0.05(-2.22%)
Mar 02, 2016 2.240 2.250 2.240 2.250 1,095 +0.00(+0.00%)
Mar 01, 2016 2.250 2.250 2.250 2.250 63,000 -0.02(-0.88%)
Feb 29, 2016 2.270 2.270 2.270 2.270 1,170 +0.08(+3.65%)
Feb 26, 2016 2.190 2.190 2.190 2.190 5,591 -0.05(-2.23%)
Feb 24, 2016 2.240 2.240 2.240 1,400 +0.00(+0.00%)
Feb 19, 2016 2.240 2.240 2.240 0 -0.13(-5.49%)
Feb 18, 2016 2.400 2.400 2.370 2.370 92,143 +0.34(+16.75%)
Feb 17, 2016 2.030 2.030 2.030 2.030 35,950 +0.05(+2.53%)
Feb 16, 2016 1.980 1.980 1.980 1.980 1,875 +0.02(+1.02%)
Feb 11, 2016 1.960 1.960 1.960 0 +0.00(+0.00%)
Feb 10, 2016 1.960 1.960 1.960 1.960 3,172 -0.06(-2.97%)
Feb 03, 2016 2.020 2.020 2.020 49,218 -0.08(-3.81%)
Feb 01, 2016 2.100 2.100 2.100 15 +0.02(+0.96%)
Jan 29, 2016 2.080 2.080 2.080 2.080 22,500 -0.06(-2.80%)
Jan 28, 2016 2.120 2.140 2.120 2.140 18,228 -0.01(-0.47%)
Jan 26, 2016 2.150 2.150 2.150 56,500 -0.12(-5.29%)
Jan 25, 2016 2.270 2.270 2.270 2.270 490 +0.14(+6.57%)
Jan 21, 2016 2.130 2.130 2.130 0 -0.10(-4.48%)
Jan 19, 2016 2.230 2.230 2.230 2,257 -0.09(-3.88%)
Jan 15, 2016 2.320 2.320 2.320 0 +0.05(+2.20%)
Jan 14, 2016 2.298 2.298 2.270 2.270 2,757 -0.11(-4.62%)
Jan 13, 2016 2.380 2.380 2.380 2.380 600 -0.16(-6.30%)
Jan 11, 2016 2.540 2.540 2.540 0 -0.06(-2.16%)
Jan 07, 2016 2.596 2.596 2.596 0 -0.04(-1.67%)
Jan 06, 2016 2.640 2.640 2.640 2.640 3,250 -0.13(-4.69%)
Jan 05, 2016 2.750 2.770 2.750 2.770 4,400 +0.12(+4.53%)
Jan 04, 2016 2.764 2.764 2.640 2.650 6,390 -0.07(-2.57%)
Dec 30, 2015 2.720 2.720 2.720 0 -0.01(-0.37%)
Dec 28, 2015 2.730 2.730 2.730 4,575 +0.00(+0.00%)
Dec 23, 2015 2.730 2.730 2.730 0 +0.03(+1.11%)
Dec 21, 2015 2.700 2.700 2.700 0 -0.06(-2.32%)
Dec 18, 2015 2.778 2.778 2.764 2.764 10,701 -0.01(-0.22%)
Dec 16, 2015 2.770 2.770 2.770 82 -0.12(-4.15%)
Dec 15, 2015 2.894 2.894 2.890 2.890 5,478 +0.00(+0.07%)
Dec 10, 2015 2.888 2.888 2.888 2,000 +0.07(+2.41%)
Dec 08, 2015 2.820 2.820 2.820 0 -0.14(-4.73%)
Dec 04, 2015 2.960 2.960 2.960 1,600 +0.11(+3.86%)
Dec 03, 2015 2.850 2.850 2.850 2.850 367 +0.01(+0.35%)
Dec 02, 2015 2.840 2.980 2.840 2.840 2,634 -0.18(-5.96%)
Dec 01, 2015 3.020 3.020 3.020 3.020 4,000 +0.13(+4.50%)
Nov 30, 2015 2.890 2.890 2.890 2.890 192 +0.09(+3.21%)
Nov 25, 2015 2.800 2.800 2.800 0 -0.02(-0.71%)
Nov 24, 2015 2.850 2.850 2.700 2.820 4,654 -0.10(-3.42%)
Nov 23, 2015 2.920 175 -0.03(-1.02%)
Nov 19, 2015 2.950 2.950 2.950 28 +0.05(+1.72%)
Nov 18, 2015 2.900 2.900 2.900 2.900 324 -0.21(-6.75%)
Nov 17, 2015 3.110 3.110 3.110 3.110 1,700 +0.15(+4.93%)
Nov 16, 2015 2.910 2.964 2.910 2.964 900 +0.05(+1.86%)
Nov 12, 2015 2.910 2.910 2.910 0 -0.10(-3.48%)
Nov 11, 2015 3.015 3.015 3.015 3.015 500 +0.14(+4.69%)
Nov 09, 2015 2.880 2.880 2.880 0 -0.12(-4.00%)
Nov 05, 2015 3.000 3.000 3.000 0 -0.10(-3.23%)
Nov 04, 2015 3.100 3.100 3.100 3.100 3,000 +0.10(+3.33%)
Nov 03, 2015 3.110 3.110 3.000 3.000 3,700 -0.21(-6.66%)
Nov 02, 2015 3.214 3.214 3.214 3.214 307 +0.08(+2.55%)
Oct 28, 2015 3.134 3.134 3.134 2,105 -0.11(-3.27%)
Oct 26, 2015 3.240 3.240 3.240 0 +0.12(+3.85%)
Oct 23, 2015 3.120 3.120 3.120 3.120 1,569 -0.08(-2.50%)
Oct 22, 2015 3.200 3.200 3.200 3.200 575 -0.03(-0.93%)
Oct 21, 2015 3.230 3.230 3.230 3.230 828 +0.03(+0.94%)
Oct 14, 2015 3.200 3.200 3.200 0 +0.10(+3.06%)
Oct 13, 2015 3.100 3.105 3.100 3.105 600 -0.04(-1.12%)
Oct 12, 2015 3.140 3.140 3.140 3.140 1,000 -0.15(-4.56%)
Oct 09, 2015 3.290 3.290 3.290 3.290 12,685 +0.00(+0.00%)
Oct 07, 2015 3.290 3.290 3.290 0 -0.13(-3.80%)
Oct 05, 2015 3.420 3.420 3.420 0 -0.10(-2.70%)
Oct 01, 2015 3.515 3.515 3.515 0 +0.12(+3.38%)
Sep 30, 2015 3.400 3.400 3.400 3.400 540 +0.02(+0.59%)
Sep 29, 2015 3.380 3.380 3.380 3.380 10,500 +0.08(+2.42%)
Sep 24, 2015 3.300 3.300 3.300 0 -0.01(-0.30%)
Sep 22, 2015 3.310 3.310 3.310 0 +0.00(+0.00%)
Sep 21, 2015 3.310 3.310 3.310 3.310 1,100 -0.14(-4.06%)
Sep 18, 2015 3.530 3.530 3.450 3.450 3,600 +0.11(+3.29%)
Sep 17, 2015 3.340 3.340 3.340 3.340 107 -0.06(-1.76%)
Sep 16, 2015 3.400 3.400 3.400 3.400 1,700 -0.01(-0.35%)
Sep 15, 2015 3.400 3.412 3.400 3.412 1,338 -0.03(-0.81%)
Sep 11, 2015 3.440 3.440 3.440 0 +0.04(+1.18%)
Sep 10, 2015 3.400 3.400 3.400 3.400 382 +0.00(+0.00%)
Sep 08, 2015 3.400 3.400 3.400 7,367 +0.03(+0.89%)
Sep 04, 2015 3.370 3.370 3.370 0 -0.03(-0.88%)
Sep 03, 2015 3.400 3.400 3.400 3.400 500 +0.11(+3.34%)
Sep 02, 2015 3.280 3.290 3.240 3.290 660 -0.01(-0.30%)
Sep 01, 2015 3.300 3.300 3.300 3.300 5,000 -0.05(-1.49%)
Aug 31, 2015 3.350 3.350 3.350 3.350 300 +0.00(+0.00%)
Aug 26, 2015 3.350 3.350 3.350 50 +0.05(+1.52%)
Aug 25, 2015 3.300 3.300 3.300 3.300 1,100 +0.09(+2.80%)
Aug 24, 2015 3.210 3.210 3.210 3.210 8,029 -0.27(-7.76%)
Aug 20, 2015 3.480 3.480 3.480 305 -0.12(-3.33%)
Aug 19, 2015 3.630 3.630 3.600 3.600 10,396 -0.14(-3.64%)
Aug 17, 2015 3.736 3.736 3.736 0 +0.04(+0.97%)
Aug 14, 2015 3.700 3.700 3.700 3.700 33,150 -0.01(-0.27%)
Aug 13, 2015 3.710 3.710 3.710 3.710 400 +0.01(+0.27%)
Aug 12, 2015 3.660 3.720 3.660 3.700 3,244 -0.10(-2.63%)
Aug 07, 2015 3.800 3.800 3.800 0 -0.10(-2.56%)
Aug 06, 2015 3.900 3.900 3.900 3.900 1,300 -0.16(-3.94%)
Aug 05, 2015 4.060 4.060 4.060 4.060 100 +0.05(+1.15%)
Aug 03, 2015 4.014 4.014 4.014 1,105 +0.01(+0.35%)
Jul 31, 2015 4.000 4.000 4.000 4.000 784 -0.01(-0.25%)
Jul 30, 2015 4.160 4.160 4.010 4.010 950 -0.09(-2.20%)
Jul 28, 2015 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 27, 2015 4.100 4.100 4.100 4.100 1,000 -0.05(-1.20%)
Jul 24, 2015 3.980 4.150 3.980 4.150 1,000 +0.17(+4.27%)
Jul 23, 2015 4.002 4.002 3.980 3.980 2,900 +0.00(+0.13%)
Jul 22, 2015 3.900 3.975 3.900 3.975 1,648 -0.10(-2.33%)
Jul 21, 2015 4.020 4.070 3.850 4.070 24,500 +0.15(+3.82%)
Jul 20, 2015 3.920 3.920 3.920 3.920 750 -0.03(-0.76%)
Jul 16, 2015 3.950 3.950 3.950 0 +0.14(+3.67%)
Jul 15, 2015 3.810 3.810 3.810 3.810 844 +0.06(+1.60%)
Jul 14, 2015 3.750 3.750 3.750 3.750 1,710 +0.04(+1.08%)
Jul 13, 2015 3.710 3.710 3.710 3.710 2,933 +0.15(+4.21%)
Jul 10, 2015 3.560 3.560 3.560 3.560 200 +0.02(+0.56%)
Jul 09, 2015 3.550 3.550 3.510 3.540 3,471 +0.04(+1.14%)
Jul 08, 2015 3.540 3.540 3.500 3.500 1,075 -0.05(-1.41%)
Jul 07, 2015 3.550 3.550 3.550 3.550 1,280 +0.05(+1.43%)
Jul 06, 2015 3.530 3.530 3.500 3.500 2,375 -0.12(-3.31%)
Jul 02, 2015 3.620 3.620 3.620 0 -0.11(-2.95%)
Jun 30, 2015 3.730 3.730 3.730 0 +0.15(+4.04%)
Jun 29, 2015 3.510 3.585 3.510 3.585 875 -0.15(-3.89%)
Jun 25, 2015 3.730 3.730 3.730 87 +0.13(+3.61%)
Jun 24, 2015 3.570 3.650 3.570 3.600 701 -0.11(-2.96%)
Jun 23, 2015 3.800 3.800 3.600 3.710 2,470 +0.03(+0.82%)
Jun 18, 2015 3.680 3.680 3.680 0 +0.21(+6.05%)
Jun 15, 2015 3.470 3.470 3.470 963 -0.10(-2.80%)
Jun 12, 2015 3.637 3.648 3.570 3.570 139,173 +0.02(+0.56%)
Jun 11, 2015 3.550 3.635 3.550 3.550 451,365 +0.03(+0.85%)
Jun 08, 2015 3.520 3.520 3.520 600,000 -0.06(-1.68%)
Jun 05, 2015 3.580 3.580 3.580 3.580 12,150 -0.10(-2.85%)
Jun 04, 2015 3.685 3.685 3.685 3.685 2,921 +0.14(+3.80%)
Jun 03, 2015 3.550 3.550 3.550 3.550 565 +0.10(+2.99%)
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.