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 25, 2017 4.200 4.200 4.200 0 +0.15(+3.70%)
May 23, 2017 4.050 4.050 4.050 32 -0.01(-0.25%)
May 22, 2017 4.060 4.060 4.060 4.060 13,383 -0.06(-1.46%)
May 19, 2017 4.120 4.120 4.120 4.120 600 -0.12(-2.83%)
May 18, 2017 4.240 4.240 4.240 4.240 12,897 +0.08(+1.92%)
May 17, 2017 4.160 4.160 4.160 4.160 8,759 -0.12(-2.80%)
May 11, 2017 4.280 4.280 4.280 0 -0.02(-0.47%)
May 10, 2017 4.300 4.300 4.300 4.300 834 +0.00(+0.00%)
May 08, 2017 4.300 4.300 4.300 0 -0.01(-0.23%)
May 05, 2017 4.215 4.310 4.180 4.310 5,153 +0.00(+0.00%)
May 04, 2017 4.160 4.310 4.160 4.310 2,720 +0.01(+0.35%)
May 03, 2017 4.250 4.295 4.250 4.295 21,656 +0.02(+0.35%)
May 02, 2017 4.280 4.280 4.280 4.280 4,250 +0.03(+0.71%)
May 01, 2017 4.250 4.250 4.250 4.250 340 +0.13(+3.16%)
Apr 26, 2017 4.120 4.120 4.120 0 -0.01(-0.24%)
Apr 21, 2017 4.130 4.130 4.130 0 -0.03(-0.72%)
Apr 20, 2017 4.100 4.160 4.100 4.160 2,900 +0.01(+0.24%)
Apr 19, 2017 4.150 4.150 4.150 4.150 1,085 -0.09(-2.12%)
Apr 17, 2017 4.240 4.240 4.240 0 +0.21(+5.30%)
Apr 12, 2017 4.027 4.027 4.027 0 +0.12(+2.98%)
Apr 11, 2017 3.910 3.910 3.910 3.910 100 +0.06(+1.56%)
Apr 06, 2017 3.850 3.850 3.850 0 -0.08(-2.14%)
Apr 05, 2017 3.934 3.934 3.934 3.934 599 -0.08(-2.09%)
Apr 04, 2017 4.018 4.018 4.018 4.018 7,400 -0.06(-1.52%)
Apr 03, 2017 4.080 4.080 4.080 4.080 1,500 +0.11(+2.77%)
Mar 31, 2017 4.090 4.100 3.970 3.970 5,500 -0.11(-2.70%)
Mar 30, 2017 4.100 4.100 4.080 4.080 1,135 +0.05(+1.24%)
Mar 29, 2017 4.030 4.030 4.030 4.030 1,500 +0.16(+4.13%)
Mar 24, 2017 3.870 3.870 3.870 0 -0.07(-1.78%)
Mar 22, 2017 3.940 3.940 3.940 0 -0.11(-2.72%)
Mar 13, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
Mar 09, 2017 4.050 4.050 4.050 90,733 -0.22(-5.15%)
Mar 08, 2017 4.270 4.270 4.270 4.270 5,600 +0.10(+2.40%)
Mar 06, 2017 4.170 4.170 4.170 0 -0.19(-4.36%)
Mar 03, 2017 4.270 4.360 4.270 4.360 3,100 +0.09(+2.11%)
Mar 02, 2017 4.270 4.270 4.270 4.270 2,600 -0.05(-1.16%)
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.