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, 2015 3.660 3.660 3.460 3.616 3,312 +0.20(+5.73%)
May 28, 2015 3.420 3.420 3.420 3.420 904 -0.06(-1.72%)
May 27, 2015 3.480 3.480 3.480 3.480 950 -0.10(-2.79%)
May 26, 2015 3.580 3.580 3.580 3.580 1,500 -0.04(-1.05%)
May 22, 2015 3.618 3.618 3.618 0 -0.04(-1.15%)
May 21, 2015 3.660 3.660 3.660 3.660 809 +0.12(+3.39%)
May 20, 2015 3.545 3.545 3.540 3.540 3,555 -0.01(-0.28%)
May 19, 2015 3.550 3.760 3.550 3.550 1,401 +0.04(+1.14%)
May 18, 2015 3.583 3.583 3.510 3.510 13,575 -0.02(-0.57%)
May 15, 2015 3.527 3.530 3.527 3.530 2,511 -0.07(-1.94%)
May 14, 2015 3.600 3.600 3.600 3.600 1,900 -0.10(-2.70%)
May 13, 2015 3.600 3.700 3.460 3.700 20,543 +0.25(+7.25%)
May 12, 2015 3.660 3.660 3.450 3.450 3,921 -0.39(-10.16%)
May 11, 2015 3.840 3.840 3.650 3.840 2,536 +0.43(+12.61%)
May 08, 2015 3.500 3.500 3.410 3.410 17,545 -0.04(-1.16%)
May 06, 2015 3.450 3.450 3.450 31 +0.02(+0.58%)
May 05, 2015 3.430 3.450 3.290 3.430 20,720 +0.44(+14.72%)
Apr 30, 2015 2.990 2.990 2.990 20 -0.02(-0.66%)
Apr 29, 2015 2.990 3.010 2.990 3.010 865 -0.14(-4.44%)
Apr 28, 2015 2.964 3.150 2.964 3.150 1,399 +0.17(+5.70%)
Apr 27, 2015 3.130 3.130 2.980 2.980 1,636 -0.20(-6.29%)
Apr 24, 2015 3.180 3.180 3.180 3.180 22,148 +0.14(+4.67%)
Apr 23, 2015 2.950 3.038 2.950 3.038 2,800 +0.09(+2.98%)
Apr 22, 2015 2.966 3.120 2.950 2.950 2,767 +0.00(+0.00%)
Apr 21, 2015 3.080 3.080 2.950 2.950 1,951 -0.14(-4.65%)
Apr 15, 2015 3.094 3.094 3.094 5,800 -0.11(-3.31%)
Apr 14, 2015 3.210 3.260 3.200 3.200 2,829 +0.06(+1.91%)
Apr 13, 2015 3.190 3.190 3.140 3.140 6,297 +0.13(+4.32%)
Apr 10, 2015 2.990 3.010 2.990 3.010 11,500 +0.13(+4.51%)
Apr 09, 2015 2.920 2.920 2.880 2.880 2,154 +0.01(+0.35%)
Apr 08, 2015 2.910 2.925 2.870 2.870 16,600 +0.00(+0.00%)
Apr 07, 2015 2.910 3.040 2.870 2.870 3,396 +0.00(+0.00%)
Apr 06, 2015 2.905 2.905 2.870 2.870 2,176 -0.03(-1.03%)
Apr 02, 2015 2.900 2.900 2.900 0 +0.10(+3.57%)
Apr 01, 2015 2.800 2.990 2.770 2.800 5,615 +0.10(+3.70%)
Mar 31, 2015 2.900 2.900 2.700 2.700 1,893 -0.10(-3.57%)
Mar 30, 2015 2.800 2.800 2.800 2.800 3,566 -0.01(-0.36%)
Mar 27, 2015 2.840 2.840 2.810 2.810 6,950 -0.09(-3.10%)
Mar 26, 2015 2.900 2.900 2.900 2.900 2,525 -0.10(-3.33%)
Mar 25, 2015 2.463 3.000 2.463 3.000 8,207 +0.09(+3.09%)
Mar 23, 2015 2.910 2.910 2.910 227 -0.09(-3.00%)
Mar 20, 2015 2.900 3.000 2.900 3.000 3,464 +0.10(+3.45%)
Mar 19, 2015 2.810 3.000 2.810 2.900 29,612 +0.19(+7.01%)
Mar 18, 2015 2.666 2.820 2.666 2.710 2,123 +0.10(+3.83%)
Mar 17, 2015 2.610 2.820 2.610 2.610 3,000 +0.05(+1.95%)
Mar 16, 2015 2.550 2.570 2.550 2.560 13,885 +0.04(+1.59%)
Mar 13, 2015 2.530 2.530 2.520 2.520 8,000 -0.03(-1.18%)
Mar 12, 2015 2.570 2.570 2.550 2.550 112,160 -0.01(-0.39%)
Mar 10, 2015 2.560 2.560 2.560 64,310 +0.01(+0.39%)
Mar 09, 2015 2.550 2.550 2.550 2.550 18,999 -0.05(-1.92%)
Mar 06, 2015 2.570 2.600 2.570 2.600 1,030 +0.00(+0.00%)
Mar 05, 2015 2.770 2.770 2.600 2.600 4,200 -0.22(-7.80%)
Mar 04, 2015 2.650 2.820 2.650 2.820 5,457 +0.20(+7.63%)
Mar 03, 2015 2.620 2.620 2.620 2.620 400 +0.02(+0.77%)
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.