Endo Int'l Plc (NQ: ENDP )

4.730 USD -0.330 (-6.52%)
Official Closing Price Updated: 7:53 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 5.000 5.070 4.430 4.730 11,476,416 -0.33(-6.52%)
Oct 28, 2020 5.270 5.370 5.040 5.060 5,008,038 -0.41(-7.50%)
Oct 27, 2020 5.510 5.700 5.470 5.470 2,437,033 -0.08(-1.44%)
Oct 26, 2020 5.830 5.840 5.340 5.550 3,595,147 -0.24(-4.15%)
Oct 23, 2020 5.860 5.880 5.690 5.790 2,815,300 +0.00(+0.00%)
Oct 22, 2020 5.560 5.840 5.500 5.790 4,308,087 +0.32(+5.85%)
Oct 21, 2020 6.000 6.090 5.460 5.470 6,352,457 -0.33(-5.69%)
Oct 20, 2020 5.700 5.820 5.420 5.800 5,919,137 +0.16(+2.84%)
Oct 19, 2020 4.950 5.860 4.860 5.640 10,173,793 +0.66(+13.25%)
Oct 16, 2020 4.980 5.160 4.920 4.980 4,766,700 -0.03(-0.60%)
Oct 15, 2020 4.750 5.050 4.700 5.010 4,175,970 +0.19(+3.94%)
Oct 14, 2020 4.720 4.860 4.530 4.820 5,738,346 +0.14(+2.99%)
Oct 13, 2020 4.310 4.680 4.180 4.680 7,696,270 +0.21(+4.70%)
Oct 12, 2020 4.900 5.010 4.390 4.470 8,035,901 -0.51(-10.24%)
Oct 09, 2020 4.860 5.160 4.640 4.980 9,018,800 +0.13(+2.68%)
Oct 08, 2020 4.490 4.960 4.480 4.850 9,253,602 +0.41(+9.23%)
Oct 07, 2020 4.270 4.590 4.200 4.440 9,229,666 +0.19(+4.47%)
Oct 06, 2020 3.790 4.460 3.740 4.250 18,672,402 +0.53(+14.25%)
Oct 05, 2020 3.470 3.760 3.360 3.720 6,595,440 +0.30(+8.77%)
Oct 02, 2020 3.270 3.465 3.202 3.420 4,532,400 +0.09(+2.70%)
Oct 01, 2020 3.310 3.450 3.310 3.330 3,331,085 +0.03(+0.91%)
Sep 30, 2020 3.250 3.390 3.210 3.300 3,461,907 +0.03(+0.92%)
Sep 29, 2020 3.210 3.330 3.150 3.270 2,917,126 +0.07(+2.19%)
Sep 28, 2020 3.260 3.350 3.120 3.200 4,085,271 -0.07(-2.29%)
Sep 25, 2020 3.300 3.520 3.170 3.275 12,356,701 +0.25(+8.44%)
Sep 24, 2020 2.990 3.080 2.880 3.020 4,356,793 -0.05(-1.63%)
Sep 23, 2020 3.140 3.230 3.040 3.070 3,726,140 -0.07(-2.23%)
Sep 22, 2020 3.140 3.230 3.100 3.140 2,695,831 +0.00(+0.00%)
Sep 21, 2020 3.170 3.250 3.040 3.140 4,452,508 -0.12(-3.68%)
Sep 18, 2020 3.240 3.310 3.180 3.260 8,702,300 +0.02(+0.62%)
Sep 17, 2020 3.120 3.325 3.080 3.240 4,693,501 +0.08(+2.53%)
Sep 16, 2020 3.030 3.250 2.990 3.160 5,769,145 +0.12(+3.95%)
Sep 15, 2020 2.910 3.080 2.860 3.040 3,882,835 +0.16(+5.56%)
Sep 14, 2020 2.810 2.890 2.745 2.880 4,000,688 +0.08(+2.86%)
Sep 11, 2020 2.740 2.810 2.720 2.800 3,723,100 +0.06(+2.19%)
Sep 10, 2020 2.780 2.825 2.730 2.740 2,126,795 -0.02(-0.72%)
Sep 09, 2020 2.800 2.900 2.750 2.760 2,340,441 -0.02(-0.72%)
Sep 08, 2020 2.830 2.880 2.770 2.780 2,826,722 -0.08(-2.80%)
Sep 04, 2020 2.890 2.890 2.740 2.860 3,066,800 +0.01(+0.35%)
Sep 03, 2020 2.830 3.000 2.820 2.850 2,981,443 -0.02(-0.70%)
Sep 02, 2020 2.880 2.890 2.790 2.870 3,064,800 -0.03(-1.03%)
Sep 01, 2020 3.020 3.060 2.850 2.900 5,135,900 -0.11(-3.65%)
Aug 31, 2020 3.000 3.070 2.930 3.010 3,233,765 -0.02(-0.66%)
Aug 28, 2020 2.820 3.118 2.790 3.030 6,411,900 +0.24(+8.60%)
Aug 27, 2020 2.890 2.890 2.730 2.790 3,164,579 -0.06(-2.11%)
Aug 26, 2020 2.840 2.950 2.800 2.850 3,737,519 +0.01(+0.35%)
Aug 25, 2020 2.890 2.920 2.750 2.840 3,229,299 -0.02(-0.70%)
Aug 24, 2020 2.940 2.940 2.710 2.860 4,238,120 -0.04(-1.38%)
Aug 21, 2020 2.980 3.030 2.880 2.900 2,762,800 -0.10(-3.33%)
Aug 20, 2020 3.080 3.090 2.920 3.000 4,458,252 -0.09(-2.91%)
Aug 19, 2020 3.140 3.180 3.090 3.090 2,627,112 -0.03(-0.96%)
Aug 18, 2020 3.190 3.220 3.100 3.120 2,614,434 -0.08(-2.50%)
Aug 17, 2020 3.160 3.260 3.120 3.200 4,152,254 +0.04(+1.27%)
Aug 14, 2020 3.120 3.180 3.085 3.160 2,457,000 +0.04(+1.28%)
Aug 13, 2020 3.180 3.240 3.120 3.120 2,793,095 -0.11(-3.41%)
Aug 12, 2020 3.200 3.260 3.110 3.230 3,779,712 +0.06(+1.89%)
Aug 11, 2020 3.390 3.420 3.150 3.170 5,031,152 -0.16(-4.80%)
Aug 10, 2020 3.410 3.470 3.320 3.330 4,472,274 -0.06(-1.77%)
Aug 07, 2020 3.550 3.550 3.340 3.390 4,621,900 -0.15(-4.24%)
Aug 06, 2020 3.540 3.680 3.420 3.540 5,014,686 -0.07(-1.94%)
Aug 05, 2020 3.580 3.650 3.460 3.610 3,843,971 +0.11(+3.14%)
Aug 04, 2020 3.510 3.610 3.420 3.500 3,532,979 -0.12(-3.31%)
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.