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 29, 2019 0.5389 0.5389 0.5389 0 -0.08(-13.29%)
May 24, 2019 0.6215 0.6215 0.6215 0 +0.02(+3.46%)
May 22, 2019 0.6007 0.6007 0.6007 0 -0.03(-4.51%)
May 17, 2019 0.6291 0.6291 0.6291 0 -0.02(-3.25%)
May 16, 2019 0.6954 0.6954 0.6502 0.6502 4,000 +0.10(+18.61%)
May 13, 2019 0.5482 0.5482 0.5482 0 +0.02(+4.58%)
May 09, 2019 0.5242 0.5242 0.5242 0 +0.01(+1.10%)
May 08, 2019 0.5185 0.5185 0.5185 0.5185 300 +0.04(+7.26%)
May 07, 2019 0.4892 0.4892 0.4834 0.4834 1,475 -0.03(-5.81%)
May 06, 2019 0.5132 0.5132 0.5132 0.5132 869 +0.03(+6.63%)
May 02, 2019 0.4813 0.4813 0.4813 0 +0.00(+0.00%)
May 01, 2019 0.4810 0.4810 0.4813 600 +0.00(+0.06%)
Apr 30, 2019 0.4810 0.4810 0.4810 0.4810 200 -0.00(-0.68%)
Apr 29, 2019 0.4901 0.4901 0.4843 0.4843 1,704 -0.05(-10.15%)
Apr 26, 2019 0.5390 0.5390 0.5390 9 +0.00(+0.00%)
Apr 25, 2019 0.5390 0.5390 0.5390 0.5390 500 -0.02(-2.99%)
Apr 24, 2019 0.5800 0.5890 0.5430 0.5556 8,310 -0.03(-4.59%)
Apr 23, 2019 0.5891 0.5891 0.5333 0.5823 27,100 +0.01(+1.82%)
Apr 22, 2019 0.5719 0.5719 0.5719 0.5719 210 +0.01(+1.71%)
Apr 18, 2019 0.5518 0.5653 0.5500 0.5623 3,200 -0.01(-1.28%)
Apr 17, 2019 0.5300 0.5696 0.5247 0.5696 4,492 -0.01(-1.79%)
Apr 16, 2019 0.5757 0.5855 0.5450 0.5800 4,000 +0.00(+0.00%)
Apr 15, 2019 0.5652 0.5862 0.5500 0.5800 84,552 +0.09(+18.37%)
Apr 12, 2019 0.4207 0.4900 0.4207 0.4900 232,200 +0.07(+17.93%)
Apr 11, 2019 0.4098 0.4173 0.4009 0.4155 47,500 -0.06(-13.44%)
Apr 10, 2019 0.4618 0.5000 0.3500 0.4800 358,379 -0.89(-64.92%)
Apr 09, 2019 1.368 1.368 1.368 225 +0.15(+12.15%)
Apr 04, 2019 1.220 1.220 1.220 0 -0.12(-8.96%)
Apr 02, 2019 1.340 1.340 1.340 0 +0.05(+3.47%)
Apr 01, 2019 1.250 1.295 1.250 1.295 2,050 +0.09(+7.92%)
Mar 29, 2019 1.200 1.200 1.200 1.200 100 -0.10(-7.69%)
Mar 26, 2019 1.300 1.300 1.300 0 +0.01(+1.03%)
Mar 25, 2019 1.356 1.356 1.287 1.287 1,800 -0.12(-8.74%)
Mar 22, 2019 1.410 1.410 1.410 1.410 500 +0.01(+0.71%)
Mar 21, 2019 1.400 1.400 1.400 1.400 500 -0.04(-2.78%)
Mar 20, 2019 1.476 1.476 1.440 1.440 610 +0.00(+0.00%)
Mar 19, 2019 1.462 1.462 1.440 1.440 600 +0.00(+0.00%)
Mar 18, 2019 1.440 1.440 1.440 1.440 202 -0.04(-2.68%)
Mar 15, 2019 1.510 1.510 1.480 1.480 21,000 +0.05(+3.48%)
Mar 14, 2019 1.485 1.485 1.430 1.430 3,500 +0.00(+0.00%)
Mar 13, 2019 1.430 1.430 1.430 1.430 125 -0.02(-1.38%)
Mar 12, 2019 1.450 1.450 1.450 1.450 500 -0.05(-3.33%)
Mar 11, 2019 1.460 1.500 1.460 1.500 1,175 +0.09(+6.38%)
Mar 05, 2019 1.410 1.410 1.410 0 +0.04(+2.92%)
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.