Endo Int'l Plc (NQ: ENDP )

5.105 USD +0.115 (+2.30%)
Streaming Delayed Price Updated: 1:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 4.180 4.500 4.340 4.630 7,475,133 +0.38(+8.94%)
Oct 29, 2021 4.280 4.380 4.130 4.250 4,173,162 +0.02(+0.47%)
Oct 28, 2021 4.200 4.320 4.070 4.230 3,430,215 +0.04(+0.95%)
Oct 27, 2021 4.320 4.460 4.110 4.190 3,901,753 -0.19(-4.34%)
Oct 26, 2021 4.710 4.380 7,897,872 -0.34(-7.20%)
Oct 25, 2021 4.610 4.790 4.580 4.720 5,545,699 +0.16(+3.51%)
Oct 22, 2021 4.710 4.750 4.450 4.560 6,279,316 +0.02(+0.44%)
Oct 21, 2021 4.300 4.600 4.300 4.540 7,425,327 +0.29(+6.82%)
Oct 20, 2021 4.200 4.360 4.120 4.250 4,770,737 +0.04(+0.95%)
Oct 19, 2021 4.210 4.280 4.090 4.210 3,630,212 +0.05(+1.20%)
Oct 18, 2021 4.180 4.320 4.040 4.160 6,218,792 -0.01(-0.24%)
Oct 15, 2021 4.210 4.350 4.160 4.170 4,983,515 +0.03(+0.72%)
Oct 14, 2021 4.140 4.275 4.070 4.140 4,008,171 +0.02(+0.49%)
Oct 13, 2021 4.130 4.210 3.965 4.120 3,862,976 -0.05(-1.20%)
Oct 12, 2021 4.170 4.230 4.045 4.170 4,764,355 -0.04(-0.95%)
Oct 11, 2021 4.210 4.300 4.060 4.210 7,018,455 +0.14(+3.57%)
Oct 08, 2021 3.660 4.140 3.600 4.065 9,412,987 +0.43(+11.68%)
Oct 07, 2021 3.440 3.720 3.370 3.640 8,630,116 +0.25(+7.37%)
Oct 06, 2021 3.490 3.520 3.350 3.390 4,602,977 -0.09(-2.59%)
Oct 05, 2021 3.440 3.600 3.380 3.480 4,796,094 +0.04(+1.16%)
Oct 04, 2021 3.420 3.615 3.320 3.440 7,740,692 +0.01(+0.29%)
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.