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 (%)
May 31, 2022 4.120 4.120 4.120 4.120 3,000 +0.18(+4.57%)
May 25, 2022 3.940 426 -0.10(-2.48%)
May 23, 2022 4.040 1,200 +0.58(+16.59%)
May 12, 2022 3.465 0 -0.09(-2.50%)
May 10, 2022 3.554 24,500 -0.09(-2.36%)
May 09, 2022 3.640 3.640 3.640 3.640 2,542 -0.24(-6.09%)
May 02, 2022 3.876 0 -0.17(-4.30%)
Apr 29, 2022 4.050 4.050 4.050 4.050 100 -0.10(-2.41%)
Apr 26, 2022 4.150 0 +0.08(+1.97%)
Apr 25, 2022 4.050 4.090 4.050 4.070 15,489 +0.00(+0.00%)
Apr 22, 2022 4.070 4.090 4.010 4.070 10,598 -0.14(-3.33%)
Apr 21, 2022 4.210 4.210 4.210 4.210 4,000 +0.00(+0.00%)
Apr 20, 2022 4.160 4.210 4.160 4.210 5,102 +0.03(+0.72%)
Apr 19, 2022 4.180 4.180 4.180 4.180 3,000 -0.15(-3.35%)
Apr 18, 2022 4.325 4.325 4.325 4.325 347 +0.02(+0.35%)
Apr 14, 2022 4.310 4.310 4.310 4.310 110 +0.00(+0.00%)
Apr 11, 2022 4.310 6 +0.22(+5.38%)
Apr 07, 2022 4.090 0 +0.08(+2.07%)
Apr 06, 2022 4.133 4.133 4.007 4.007 401 +0.07(+1.70%)
Apr 05, 2022 3.940 3.940 3.940 3.940 100 +0.00(+0.00%)
Apr 04, 2022 3.850 3.940 3.850 3.940 7,501 +0.19(+5.07%)
Mar 29, 2022 3.750 70 +0.08(+2.18%)
Mar 28, 2022 3.670 3.670 3.670 3.670 205 +0.12(+3.38%)
Mar 23, 2022 3.550 0 +0.09(+2.53%)
Mar 18, 2022 3.462 0 -0.24(-6.42%)
Mar 16, 2022 3.700 0 +0.15(+4.23%)
Mar 14, 2022 3.550 0 +0.14(+4.11%)
Mar 08, 2022 3.410 0 -0.29(-7.84%)
Mar 02, 2022 3.700 0 +0.10(+2.78%)
Feb 28, 2022 3.600 52 +0.03(+0.84%)
Feb 24, 2022 3.570 50 -0.12(-3.25%)
Feb 22, 2022 3.690 0 +0.06(+1.65%)
Feb 18, 2022 3.630 0 +0.05(+1.39%)
Feb 17, 2022 3.580 3.580 3.580 3.580 500 +0.08(+2.29%)
Feb 16, 2022 3.300 3.500 3.300 3.500 6,414 +0.51(+17.06%)
Feb 14, 2022 2.990 0 +0.01(+0.34%)
Feb 10, 2022 2.980 0 -0.02(-0.67%)
Feb 09, 2022 2.916 3.000 2.916 3.000 15,937 +0.05(+1.69%)
Feb 08, 2022 2.950 2.950 2.930 2.950 7,100 -0.02(-0.67%)
Feb 07, 2022 2.970 2.970 2.970 2.970 200 -0.03(-1.00%)
Feb 02, 2022 3.000 3.000 3.000 3.000 10,600 +0.06(+2.04%)
Jan 31, 2022 2.940 0 -0.06(-2.00%)
Jan 28, 2022 3.000 3.000 3.000 3.000 10,000 +0.03(+1.01%)
Jan 27, 2022 2.970 2.970 2.970 2.970 200 +0.01(+0.34%)
Jan 24, 2022 2.960 0 -0.24(-7.50%)
Jan 20, 2022 3.200 0 +0.04(+1.27%)
Jan 19, 2022 3.130 3.160 3.130 3.160 1,351 +0.04(+1.35%)
Jan 18, 2022 3.152 3.152 3.118 3.118 30,540 -0.04(-1.33%)
Jan 07, 2022 3.160 0 +0.01(+0.32%)
Jan 06, 2022 3.150 3.150 3.150 3.150 1,500 -0.14(-4.20%)
Jan 05, 2022 3.288 3.288 3.288 3.288 100 +0.01(+0.24%)
Jan 04, 2022 3.280 3.280 3.280 3.280 30,000 -0.03(-0.91%)
Jan 03, 2022 3.506 3.506 3.310 3.310 5,990 -0.14(-4.06%)
Dec 31, 2021 3.450 3.450 3.450 3.450 7,300 -0.01(-0.29%)
Dec 30, 2021 3.462 3.462 3.453 3.460 24,817 -0.09(-2.54%)
Dec 29, 2021 3.478 3.550 3.450 3.550 13,500 +0.10(+2.90%)
Dec 28, 2021 3.450 3.450 3.450 3.450 489 -0.15(-4.17%)
Dec 27, 2021 3.600 3.600 3.600 3.600 305 +0.06(+1.55%)
Dec 23, 2021 3.545 3.545 3.545 3.545 200 +0.11(+3.35%)
Dec 22, 2021 3.430 3.430 3.430 3.430 100 +0.16(+4.89%)
Dec 20, 2021 3.270 3.270 3.270 0 +0.16(+5.14%)
Dec 15, 2021 3.110 3.110 3.110 0 +0.11(+3.67%)
Dec 10, 2021 3.000 3.000 3.000 0 +0.02(+0.67%)
Dec 08, 2021 2.980 2.980 2.980 0 +0.10(+3.47%)
Dec 06, 2021 2.880 2.880 2.880 0 +0.04(+1.41%)
Dec 03, 2021 2.910 2.910 2.840 2.840 13,879 -0.09(-3.07%)
Dec 02, 2021 2.920 2.960 2.920 2.930 6,430 -0.18(-5.79%)
Dec 01, 2021 3.110 3.110 3.110 3.110 500 -0.03(-0.95%)
Nov 26, 2021 3.140 3.140 3.140 0 -0.29(-8.32%)
Nov 19, 2021 3.425 3.425 3.425 0 +0.14(+4.14%)
Nov 17, 2021 3.289 3.289 3.289 15 +0.23(+7.48%)
Nov 16, 2021 3.070 3.070 3.060 3.060 38,040 -0.07(-2.24%)
Nov 15, 2021 3.110 3.130 3.050 3.130 29,105 +0.02(+0.64%)
Nov 12, 2021 3.111 3.111 3.110 3.110 2,040 -0.09(-2.81%)
Nov 11, 2021 3.290 3.290 3.200 3.200 7,000 -0.07(-2.14%)
Nov 10, 2021 3.230 3.270 3.270 83,300 -0.34(-9.42%)
Nov 08, 2021 3.610 3.610 3.610 22 +0.19(+5.56%)
Nov 05, 2021 3.420 3.510 3.420 3.420 2,200 -0.10(-2.70%)
Nov 04, 2021 3.515 3.515 3.515 3.515 242 -0.06(-1.68%)
Nov 03, 2021 3.525 3.610 3.520 3.575 134,378 +0.21(+6.08%)
Nov 02, 2021 3.371 3.371 3.340 3.370 23,200 -0.03(-0.88%)
Nov 01, 2021 3.400 3.390 3.390 3.400 481 +0.01(+0.30%)
Oct 29, 2021 3.325 3.400 3.325 3.390 17,000 +0.03(+1.04%)
Oct 28, 2021 3.395 3.400 3.355 3.355 50,300 +0.23(+7.53%)
Oct 27, 2021 3.278 3.310 3.120 3.120 19,564 -0.11(-3.41%)
Oct 26, 2021 3.230 3.230 3.230 3.230 1,035 -0.08(-2.42%)
Oct 25, 2021 3.250 3.310 3.250 3.310 10,200 +0.13(+4.09%)
Oct 22, 2021 3.180 3.180 3.180 3.180 13,000 +0.03(+0.95%)
Oct 21, 2021 3.160 3.185 3.120 3.150 16,500 -0.02(-0.63%)
Oct 20, 2021 3.220 3.220 3.170 3.170 4,296 -0.05(-1.55%)
Oct 19, 2021 3.110 3.220 3.110 3.220 1,456 +0.04(+1.26%)
Oct 18, 2021 3.200 3.240 3.170 3.180 9,064 +0.01(+0.32%)
Oct 15, 2021 3.120 3.170 3.110 3.170 10,263 +0.04(+1.28%)
Oct 14, 2021 3.105 3.130 3.105 3.130 909 +0.04(+1.29%)
Oct 13, 2021 3.090 3.090 3.090 3.090 2,361 +0.00(+0.00%)
Oct 12, 2021 3.085 3.090 3.085 3.090 220 +0.11(+3.69%)
Oct 11, 2021 2.925 2.980 2.925 2.980 300 +0.00(+0.00%)
Oct 06, 2021 2.980 2.980 2.980 0 +0.04(+1.53%)
Oct 05, 2021 2.935 2.935 2.935 2.935 2,400 +0.02(+0.86%)
Sep 30, 2021 2.910 2.910 2.910 0 -0.10(-3.32%)
Sep 27, 2021 3.010 3.010 3.010 0 +0.01(+0.33%)
Sep 24, 2021 2.950 3.000 2.950 3.000 5,450 +0.00(+0.00%)
Sep 23, 2021 3.000 3.000 3.000 3.000 5,100 +0.05(+1.69%)
Sep 22, 2021 2.950 2.950 2.950 2.950 101 +0.04(+1.37%)
Sep 21, 2021 2.910 2.910 2.910 2.910 223 -0.01(-0.51%)
Sep 20, 2021 2.830 2.925 2.830 2.925 20,157 +0.12(+4.46%)
Sep 17, 2021 2.860 2.905 2.800 2.800 400 +0.01(+0.54%)
Sep 16, 2021 2.730 2.785 2.730 2.785 300 -0.00(-0.18%)
Sep 10, 2021 2.790 2.790 2.790 0 -0.04(-1.24%)
Sep 07, 2021 2.825 2.825 2.825 0 +0.03(+0.89%)
Sep 03, 2021 2.800 2.800 2.800 2.800 200 +0.09(+3.32%)
Sep 02, 2021 2.740 2.740 2.710 2.710 20,100 -0.02(-0.91%)
Sep 01, 2021 2.695 2.735 2.685 2.735 2,183 +0.09(+3.40%)
Aug 27, 2021 2.645 2.645 2.645 5 +0.04(+1.73%)
Aug 26, 2021 2.600 2.600 2.600 2.600 4,000 -0.06(-2.26%)
Aug 25, 2021 2.540 2.700 2.540 2.660 5,200 -0.06(-2.39%)
Aug 20, 2021 2.725 2.725 2.725 23 +0.08(+2.83%)
Aug 19, 2021 2.650 2.650 2.650 2.650 100 +0.09(+3.72%)
Aug 18, 2021 2.450 2.580 2.450 2.555 61,950 +0.16(+6.46%)
Aug 16, 2021 2.400 2.400 2.400 0 +0.01(+0.42%)
Aug 13, 2021 2.325 2.390 2.325 2.390 474 +0.05(+2.14%)
Aug 12, 2021 2.190 2.340 2.190 2.340 623 -0.06(-2.50%)
Aug 05, 2021 2.400 2.400 2.400 0 +0.17(+7.62%)
Aug 04, 2021 2.315 2.400 2.230 2.230 4,250 -0.16(-6.89%)
Aug 03, 2021 2.395 2.395 2.330 2.395 299 +0.14(+5.97%)
Aug 02, 2021 2.240 2.260 2.240 2.260 12,030 -0.06(-2.59%)
Jul 30, 2021 2.320 2.320 2.320 2.320 35,000 +0.09(+4.04%)
Jul 29, 2021 2.230 2.230 2.230 2.230 200 +0.25(+12.63%)
Jul 28, 2021 1.980 1.980 1.980 1.980 110 -0.05(-2.46%)
Jul 27, 2021 2.030 2.040 2.030 2.030 2,000 -0.02(-0.98%)
Jul 26, 2021 2.050 2.050 2.050 2.050 7,700 -0.06(-2.84%)
Jul 22, 2021 2.110 2.110 2.110 0 +0.05(+2.43%)
Jul 21, 2021 2.060 2.060 2.060 2.060 1,000 +0.00(+0.24%)
Jul 20, 2021 2.055 2.055 2.055 2.055 200 -0.06(-3.07%)
Jul 14, 2021 2.120 2.120 2.120 0 -0.08(-3.64%)
Jul 09, 2021 2.200 2.200 2.200 0 -0.03(-1.17%)
Jul 06, 2021 2.226 2.226 2.226 0 +0.11(+4.96%)
Jul 02, 2021 2.121 2.121 2.121 2.121 6,700 -0.09(-4.03%)
Jul 01, 2021 2.210 2.210 2.210 2.210 4,888 +0.10(+4.74%)
Jun 30, 2021 2.100 2.150 2.100 2.110 15,000 +0.11(+5.50%)
Jun 28, 2021 2.000 2.000 2.000 0 -0.00(-0.25%)
Jun 25, 2021 2.005 2.005 2.005 2.005 550 -0.12(-5.87%)
Jun 21, 2021 2.130 2.130 2.130 0 -0.07(-3.18%)
Jun 18, 2021 2.200 2.200 2.200 2.200 2,200 -0.06(-2.65%)
Jun 15, 2021 2.260 2.260 2.260 7 +0.01(+0.30%)
Jun 11, 2021 2.253 2.253 2.253 9 +0.01(+0.59%)
Jun 10, 2021 2.240 2.240 2.240 2.240 450 -0.09(-3.86%)
Jun 09, 2021 2.330 2.330 2.330 2.330 200 +0.09(+4.02%)
Jun 04, 2021 2.240 2.240 2.240 9 +0.07(+2.99%)
Jun 03, 2021 2.100 2.330 2.100 2.175 1,465 +0.05(+2.35%)
Jun 02, 2021 2.125 2.125 2.125 2.125 3,571 +0.02(+1.19%)
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.