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 (%)
Feb 28, 2020 0.5700 0.5700 0.5050 0.5280 11,500 -0.04(-6.42%)
Feb 27, 2020 0.5230 0.5890 0.5120 0.5642 52,050 +0.06(+11.79%)
Feb 26, 2020 0.5047 0.5047 0.5047 0.5047 1,253 +0.00(+0.14%)
Feb 25, 2020 0.5400 0.5490 0.4670 0.5040 14,518 +0.04(+9.33%)
Feb 24, 2020 0.4610 0.4610 0.4610 0.4610 1,000 -0.02(-4.46%)
Feb 21, 2020 0.5180 0.5180 0.4825 0.4825 200 -0.01(-1.93%)
Feb 20, 2020 0.4600 0.4920 0.4565 0.4920 8,500 +0.02(+4.68%)
Feb 19, 2020 0.4980 0.5040 0.4350 0.4700 55,447 -0.05(-9.09%)
Feb 18, 2020 0.5190 0.5190 0.4490 0.5170 22,602 -0.01(-2.08%)
Feb 14, 2020 0.5158 0.5580 0.4950 0.5280 17,200 -0.03(-4.86%)
Feb 13, 2020 0.5980 0.5980 0.4600 0.5550 47,056 -0.10(-15.90%)
Feb 12, 2020 0.6599 0.6599 0.6599 0.6599 3,076 +0.08(+13.78%)
Feb 11, 2020 0.5800 0.5800 0.5800 0.5800 3,268 +0.02(+2.65%)
Feb 10, 2020 0.6100 0.6100 0.5650 0.5650 5,279 -0.02(-2.59%)
Feb 07, 2020 0.5600 0.6080 0.5510 0.5800 158,800 +0.03(+5.45%)
Feb 06, 2020 0.5760 0.5760 0.5500 0.5500 15,310 +0.00(+0.00%)
Feb 05, 2020 0.5609 0.5760 0.5253 0.5500 4,270 +0.03(+5.77%)
Feb 04, 2020 0.5230 0.5230 0.5030 0.5200 8,194 +0.02(+4.31%)
Feb 03, 2020 0.5320 0.5340 0.4600 0.4985 8,789 +0.00(+0.10%)
Jan 31, 2020 0.5200 0.5200 0.4900 0.4980 1,700 -0.01(-2.35%)
Jan 30, 2020 0.5320 0.5320 0.5100 0.5100 102,214 +0.02(+3.03%)
Jan 28, 2020 0.4950 0.4950 0.4950 0 -0.00(-0.80%)
Jan 27, 2020 0.4714 0.4990 0.4714 0.4990 7,285 +0.03(+6.17%)
Jan 24, 2020 0.4940 0.4940 0.4260 0.4700 15,300 +0.01(+3.07%)
Jan 23, 2020 0.4700 0.4910 0.4560 0.4560 7,797 +0.03(+6.05%)
Jan 22, 2020 0.4300 0.4300 0.4300 0.4300 500 -0.05(-10.64%)
Jan 21, 2020 0.4451 0.4910 0.4451 0.4812 2,698 -0.01(-1.80%)
Jan 17, 2020 0.4300 0.5000 0.4300 0.4900 15,900 +0.03(+5.95%)
Jan 16, 2020 0.4990 0.4990 0.4625 0.4625 810 -0.03(-6.19%)
Jan 15, 2020 0.4693 0.4930 0.4570 0.4930 116,030 -0.01(-1.60%)
Jan 14, 2020 0.4876 0.5100 0.4605 0.5010 5,513 -0.02(-3.62%)
Jan 13, 2020 0.5000 0.5270 0.5000 0.5198 10,060 +0.02(+3.75%)
Jan 10, 2020 0.4870 0.5280 0.4870 0.5010 1,300 -0.02(-3.65%)
Jan 08, 2020 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Jan 07, 2020 0.5350 0.5350 0.5300 0.5300 27,525 +0.01(+1.01%)
Jan 06, 2020 0.5247 0.5247 0.5247 0.5247 487 +0.01(+1.73%)
Jan 03, 2020 0.5052 0.5450 0.5000 0.5158 5,100 -0.01(-2.13%)
Jan 02, 2020 0.5640 0.5640 0.5270 0.5270 5,575 +0.01(+1.35%)
Dec 31, 2019 0.5200 0.5200 0.5200 0.5200 100 +0.00(+0.00%)
Dec 30, 2019 0.5650 0.5650 0.5085 0.5200 17,833 -0.05(-8.27%)
Dec 27, 2019 0.5402 0.5700 0.5402 0.5669 2,700 +0.04(+7.73%)
Dec 26, 2019 0.5262 0.5262 0.5262 48 +0.00(+0.00%)
Dec 24, 2019 0.5540 0.5600 0.5262 0.5262 16,800 -0.00(-0.21%)
Dec 23, 2019 0.5490 0.5500 0.5085 0.5273 17,600 +0.02(+3.25%)
Dec 20, 2019 0.5085 0.5107 0.5085 0.5107 2,500 -0.02(-4.09%)
Dec 19, 2019 0.5250 0.5325 0.5250 0.5325 2,704 -0.02(-3.18%)
Dec 18, 2019 0.5089 0.5500 0.5089 0.5500 16,327 +0.02(+3.77%)
Dec 17, 2019 0.5207 0.5300 0.5010 0.5300 6,723 -0.02(-4.33%)
Dec 16, 2019 0.5436 0.5540 0.5300 0.5540 8,145 -0.00(-0.18%)
Dec 13, 2019 0.5300 0.5550 0.5300 0.5550 1,000 -0.04(-7.19%)
Dec 12, 2019 0.5960 0.5980 0.5900 0.5980 1,894 +0.07(+12.83%)
Dec 11, 2019 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.61%)
Dec 10, 2019 0.5500 0.5500 0.5245 0.5268 23,100 -0.02(-4.22%)
Dec 09, 2019 0.5520 0.5800 0.5481 0.5500 8,928 -0.00(-0.36%)
Dec 06, 2019 0.5100 0.5520 0.5100 0.5520 500 +0.04(+8.66%)
Dec 05, 2019 0.5080 0.5080 0.5080 0.5080 100 +0.00(+0.20%)
Dec 04, 2019 0.5355 0.5355 0.5070 0.5070 1,500 -0.04(-7.31%)
Dec 03, 2019 0.5400 0.5470 0.5154 0.5470 202,948 +0.00(+0.18%)
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.