Endo Int'l Plc (NQ: ENDP )

5.890 USD -0.370 (-5.91%)
Official Closing Price Updated: 5:30 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 6.120 6.210 5.830 5.890 4,188,040 -0.37(-5.91%)
Apr 16, 2021 6.110 6.290 5.950 6.260 3,195,200 +0.21(+3.47%)
Apr 15, 2021 6.380 6.410 5.970 6.050 3,261,995 -0.22(-3.51%)
Apr 14, 2021 6.100 6.440 6.100 6.270 3,044,287 +0.16(+2.62%)
Apr 13, 2021 6.160 6.260 6.070 6.110 2,245,990 -0.06(-0.97%)
Apr 12, 2021 6.240 6.320 6.020 6.170 4,142,080 -0.03(-0.48%)
Apr 09, 2021 6.210 6.460 6.150 6.200 2,789,500 -0.06(-0.96%)
Apr 08, 2021 6.700 6.750 6.030 6.260 10,705,309 -0.50(-7.40%)
Apr 07, 2021 7.200 7.200 6.680 6.760 6,804,059 -0.63(-8.53%)
Apr 06, 2021 7.200 7.690 7.110 7.390 2,176,097 +0.20(+2.78%)
Apr 05, 2021 7.470 7.470 7.130 7.190 2,159,013 -0.15(-2.04%)
Apr 01, 2021 7.450 7.520 7.220 7.340 1,928,600 -0.07(-0.94%)
Mar 31, 2021 7.370 7.490 7.230 7.410 2,351,954 +0.05(+0.68%)
Mar 30, 2021 6.960 7.430 6.830 7.360 2,513,393 +0.46(+6.67%)
Mar 29, 2021 7.710 7.740 6.890 6.900 3,861,434 -0.85(-10.97%)
Mar 26, 2021 7.920 8.110 7.565 7.750 2,012,600 -0.15(-1.90%)
Mar 25, 2021 7.710 8.000 7.540 7.900 2,712,110 +0.07(+0.89%)
Mar 24, 2021 8.300 8.480 7.830 7.830 2,045,727 -0.35(-4.28%)
Mar 23, 2021 8.390 8.565 8.080 8.180 2,514,894 -0.35(-4.10%)
Mar 22, 2021 8.180 8.580 7.970 8.530 2,777,782 +0.36(+4.41%)
Mar 19, 2021 8.050 8.290 7.920 8.170 4,219,800 +0.07(+0.86%)
Mar 18, 2021 8.240 8.510 8.050 8.100 1,534,659 -0.23(-2.76%)
Mar 17, 2021 8.000 8.420 7.950 8.330 1,976,385 +0.22(+2.71%)
Mar 16, 2021 8.270 8.410 7.860 8.110 2,984,724 -0.15(-1.82%)
Mar 15, 2021 8.630 8.740 8.250 8.260 2,413,670 -0.42(-4.84%)
Mar 12, 2021 8.430 8.730 8.280 8.680 2,205,200 +0.30(+3.58%)
Mar 11, 2021 8.230 8.410 8.020 8.380 2,029,122 +0.30(+3.71%)
Mar 10, 2021 8.160 8.430 7.910 8.080 2,922,747 +0.08(+1.00%)
Mar 09, 2021 7.860 8.320 7.750 8.000 3,990,045 +0.33(+4.30%)
Mar 08, 2021 7.070 7.850 6.920 7.670 5,368,076 +0.68(+9.73%)
Mar 05, 2021 6.850 6.990 6.260 6.990 4,860,900 +0.10(+1.45%)
Mar 04, 2021 6.770 7.050 6.540 6.890 5,554,682 +0.04(+0.58%)
Mar 03, 2021 7.290 7.440 6.840 6.850 4,421,845 -0.38(-5.26%)
Mar 02, 2021 7.420 7.690 7.080 7.230 5,398,110 -0.28(-3.73%)
Mar 01, 2021 7.860 8.130 7.380 7.510 4,474,896 -0.42(-5.30%)
Feb 26, 2021 8.750 9.140 7.775 7.930 8,994,800 -1.38(-14.82%)
Feb 25, 2021 9.920 9.990 9.190 9.310 3,274,431 -0.56(-5.67%)
Feb 24, 2021 9.980 10.15 9.790 9.870 2,404,316 +0.06(+0.61%)
Feb 23, 2021 10.32 10.38 9.630 9.810 4,486,588 -0.74(-7.01%)
Feb 22, 2021 10.62 10.73 10.25 10.55 3,490,753 +0.05(+0.48%)
Feb 19, 2021 10.46 10.52 10.03 10.50 3,069,400 +0.06(+0.57%)
Feb 18, 2021 10.01 10.89 9.940 10.44 5,740,373 +0.42(+4.19%)
Feb 17, 2021 9.390 10.26 9.380 10.02 4,444,939 +0.70(+7.51%)
Feb 16, 2021 9.180 9.365 8.950 9.320 1,999,014 +0.29(+3.15%)
Feb 12, 2021 9.160 9.220 8.970 9.035 2,748,900 -0.10(-1.04%)
Feb 11, 2021 9.100 9.280 8.860 9.130 3,268,213 +0.02(+0.22%)
Feb 10, 2021 9.420 9.430 8.960 9.110 2,905,500 -0.21(-2.25%)
Feb 09, 2021 9.030 9.480 9.030 9.320 2,101,205 +0.21(+2.31%)
Feb 08, 2021 8.950 9.230 8.890 9.110 2,754,880 +0.31(+3.52%)
Feb 05, 2021 8.700 8.910 8.530 8.800 2,588,600 +0.08(+0.92%)
Feb 04, 2021 8.860 8.940 8.710 8.720 2,257,436 +0.06(+0.69%)
Feb 03, 2021 8.700 8.960 8.520 8.660 3,479,670 +0.04(+0.46%)
Feb 02, 2021 8.535 9.600 8.410 8.620 7,081,628 +0.28(+3.36%)
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.