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 (%)
Dec 31, 2018 1.360 1.402 1.350 1.350 95,000 +0.02(+1.50%)
Dec 28, 2018 1.330 1.330 1.330 1.330 700 -0.01(-0.75%)
Dec 27, 2018 1.350 1.360 1.300 1.340 7,109 +0.02(+1.52%)
Dec 26, 2018 1.320 1.320 1.320 1.320 1,300 +0.01(+0.76%)
Dec 24, 2018 1.310 1.310 1.310 1.310 1,000 -0.18(-12.08%)
Dec 21, 2018 1.480 1.550 1.480 1.490 2,300 +0.06(+4.20%)
Dec 20, 2018 1.390 1.430 1.380 1.430 2,315 +0.02(+1.78%)
Dec 19, 2018 1.405 1.405 1.405 31 +0.00(+0.00%)
Dec 18, 2018 1.480 1.480 1.405 1.405 200 +0.25(+21.12%)
Dec 14, 2018 1.160 1.160 1.160 0 +0.02(+1.58%)
Dec 13, 2018 1.142 1.142 1.142 1.142 1,000 +0.04(+3.82%)
Dec 12, 2018 1.120 1.150 1.100 1.100 6,245 +0.07(+6.80%)
Dec 11, 2018 1.030 1.030 1.030 1.030 1,000 +0.08(+8.25%)
Dec 10, 2018 0.9512 0.9515 0.9500 0.9515 16,871 -0.11(-10.24%)
Dec 07, 2018 1.060 1.060 1.060 140 +0.00(+0.00%)
Dec 06, 2018 1.030 1.060 1.030 1.060 2,997 -0.18(-14.52%)
Dec 04, 2018 1.240 1.240 1.240 1.240 800 -0.01(-0.80%)
Nov 30, 2018 1.250 1.250 1.250 0 +0.01(+0.81%)
Nov 29, 2018 1.285 1.285 1.240 1.240 3,106 +0.03(+2.48%)
Nov 28, 2018 1.210 1.210 1.210 1.210 1,240 -0.28(-18.79%)
Nov 23, 2018 1.490 1.490 1.490 0 +0.00(+0.00%)
Nov 21, 2018 1.490 1.490 1.490 0 +0.00(+0.00%)
Nov 20, 2018 2.525 2.525 1.435 1.490 3,993 -1.06(-41.57%)
Nov 19, 2018 2.610 2.680 2.550 2.550 5,000 +0.04(+1.59%)
Nov 16, 2018 2.600 2.600 2.510 2.510 2,000 -0.16(-6.13%)
Nov 15, 2018 2.674 2.674 2.674 30 +0.00(+0.00%)
Nov 14, 2018 2.668 2.674 2.650 2.674 2,421 -0.08(-2.76%)
Nov 13, 2018 2.800 2.875 2.750 2.750 27,221 +0.05(+1.85%)
Nov 12, 2018 2.790 2.790 2.700 2.700 8,770 +0.00(+0.00%)
Nov 09, 2018 2.700 2.700 2.700 2.700 600 -0.03(-1.10%)
Nov 07, 2018 2.730 2.730 2.730 0 -0.03(-1.02%)
Nov 06, 2018 2.692 2.758 2.660 2.758 2,200 +0.18(+6.98%)
Nov 02, 2018 2.578 2.578 2.578 2.578 414 +0.21(+8.78%)
Nov 01, 2018 2.370 2.370 2.370 4 +0.00(+0.00%)
Oct 31, 2018 2.392 2.392 2.370 2.370 4,297 +0.07(+3.04%)
Oct 29, 2018 2.300 2.300 2.300 0 -0.05(-2.13%)
Oct 25, 2018 2.350 2.350 2.350 0 -0.23(-8.91%)
Oct 22, 2018 2.580 2.580 2.580 0 +0.00(+0.19%)
Oct 19, 2018 2.575 2.575 2.575 2.575 1,000 +0.03(+0.98%)
Oct 18, 2018 2.568 2.568 2.550 2.550 1,309 +0.05(+2.00%)
Oct 17, 2018 2.500 2.500 2.500 2.500 100,544 -0.06(-2.34%)
Oct 16, 2018 2.600 2.600 2.540 2.560 1,800 -0.01(-0.39%)
Oct 15, 2018 2.570 2.570 2.570 2.570 109 -0.12(-4.46%)
Oct 12, 2018 2.690 2.690 2.690 69 +0.00(+0.00%)
Oct 10, 2018 2.690 2.690 2.690 0 +0.14(+5.49%)
Oct 09, 2018 2.550 2.550 2.550 2.550 100 -0.05(-1.92%)
Oct 05, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 04, 2018 2.730 2.734 2.600 2.600 803 +0.04(+1.36%)
Oct 03, 2018 2.580 2.580 2.538 2.565 4,690 +0.21(+9.15%)
Oct 02, 2018 2.360 2.360 2.350 2.350 1,383 -0.22(-8.56%)
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.