Endo Int'l Plc (NQ: ENDP )

3.350 USD +0.010 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 3.350 3.430 3.250 3.350 4,637,197 +0.01(+0.30%)
Jan 18, 2022 3.310 3.425 3.180 3.340 4,371,649 +0.07(+2.14%)
Jan 14, 2022 3.270 0 -0.06(-1.80%)
Jan 13, 2022 3.600 3.600 3.305 3.330 4,812,012 -0.22(-6.20%)
Jan 12, 2022 3.730 3.779 3.530 3.550 3,849,354 -0.16(-4.31%)
Jan 11, 2022 3.780 3.810 3.590 3.710 4,804,283 -0.05(-1.33%)
Jan 10, 2022 3.580 3.770 3.510 3.760 3,582,834 +0.18(+5.03%)
Jan 07, 2022 3.560 3.647 3.470 3.580 1,853,586 +0.03(+0.85%)
Jan 06, 2022 3.600 3.670 3.450 3.550 3,568,484 -0.04(-1.11%)
Jan 05, 2022 3.710 3.865 3.450 3.590 6,010,581 -0.12(-3.23%)
Jan 04, 2022 3.860 3.980 3.640 3.710 4,099,335 -0.14(-3.64%)
Jan 03, 2022 3.810 3.920 3.740 3.850 4,423,236 +0.09(+2.39%)
Dec 31, 2021 3.960 4.000 3.760 3.760 4,081,985 -0.19(-4.81%)
Dec 30, 2021 3.950 4.140 3.920 3.950 5,004,812 +0.00(+0.00%)
Dec 29, 2021 4.020 4.045 3.830 3.950 3,613,716 -0.05(-1.25%)
Dec 28, 2021 4.000 4.145 3.950 4.000 3,409,291 -0.13(-3.15%)
Dec 27, 2021 4.280 4.320 4.080 4.130 3,313,077 -0.12(-2.82%)
Dec 23, 2021 4.130 4.410 4.070 4.250 4,217,118 +0.12(+2.91%)
Dec 22, 2021 3.940 4.160 3.910 4.130 3,926,498 +0.18(+4.56%)
Dec 21, 2021 3.800 3.970 3.790 3.950 4,784,273 +0.21(+5.61%)
Dec 20, 2021 3.750 3.810 3.610 3.740 5,482,296 +0.02(+0.57%)
Dec 17, 2021 3.570 3.830 3.550 3.719 15,104,736 +0.01(+0.24%)
Dec 16, 2021 4.340 4.355 3.700 3.710 9,867,463 -0.61(-14.12%)
Dec 15, 2021 4.290 4.720 3.780 4.320 21,900,400 +0.05(+1.17%)
Dec 14, 2021 4.270 4.570 4.230 4.270 7,058,332 -0.24(-5.32%)
Dec 13, 2021 4.600 4.660 4.420 4.510 5,757,891 -0.16(-3.43%)
Dec 10, 2021 5.000 5.030 4.660 4.670 4,244,769 -0.27(-5.47%)
Dec 09, 2021 4.940 5.250 4.930 4.940 2,887,482 -0.32(-6.08%)
Dec 08, 2021 5.270 5.345 5.120 5.260 3,927,977 -0.01(-0.19%)
Dec 07, 2021 5.090 5.340 5.080 5.270 3,941,211 +0.25(+4.98%)
Dec 06, 2021 4.820 5.130 4.630 5.020 5,349,799 +0.03(+0.60%)
Dec 03, 2021 5.310 5.330 4.860 4.990 4,041,041 -0.29(-5.49%)
Dec 02, 2021 5.260 5.300 5.100 5.280 4,426,389 +0.01(+0.19%)
Dec 01, 2021 5.710 5.840 5.220 5.270 5,765,602 -0.33(-5.89%)
Nov 30, 2021 5.790 5.940 5.510 5.600 8,146,048 -0.24(-4.11%)
Nov 29, 2021 6.010 6.035 5.840 5.840 5,624,307 +0.01(+0.17%)
Nov 26, 2021 5.900 5.910 5.700 5.830 3,547,849 -0.22(-3.64%)
Nov 24, 2021 6.090 6.265 6.040 6.050 3,065,926 -0.08(-1.36%)
Nov 23, 2021 6.160 6.469 6.000 6.133 5,544,854 -0.04(-0.73%)
Nov 22, 2021 6.220 6.340 5.870 6.178 6,345,841 -0.04(-0.59%)
Nov 19, 2021 6.220 6.465 6.180 6.215 5,374,742 -0.06(-0.88%)
Nov 18, 2021 6.730 6.315 6.250 6.270 4,474,579 -0.46(-6.84%)
Nov 17, 2021 6.620 6.840 6.450 6.730 7,078,020 +0.04(+0.60%)
Nov 16, 2021 6.540 6.750 6.380 6.690 5,448,078 -0.01(-0.15%)
Nov 15, 2021 6.790 6.910 6.570 6.700 4,317,463 -0.04(-0.59%)
Nov 12, 2021 6.760 6.980 6.705 6.740 4,876,815 -0.02(-0.30%)
Nov 11, 2021 6.270 7.065 6.270 6.760 9,229,465 +0.26(+4.00%)
Nov 10, 2021 6.290 6.500 10,013,376 -0.14(-2.11%)
Nov 09, 2021 6.300 6.710 6.060 6.640 12,601,256 +0.25(+3.91%)
Nov 08, 2021 6.260 6.670 6.140 6.390 12,572,071 +0.21(+3.40%)
Nov 05, 2021 5.320 6.870 5.050 6.180 53,097,687 +1.24(+25.10%)
Nov 04, 2021 4.980 5.020 4.889 4.940 4,353,819 -0.09(-1.79%)
Nov 03, 2021 5.040 5.090 4.850 5.030 5,681,717 -0.05(-0.98%)
Nov 02, 2021 4.990 5.250 4.700 5.080 11,910,503 +0.45(+9.72%)
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.