Endo Int'l Plc (NQ: ENDP )

5.430 USD +0.270 (+5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 5.120 5.800 5.120 5.430 3,708,039 +0.27(+5.23%)
May 11, 2021 5.140 5.180 4.750 5.160 3,820,529 -0.12(-2.27%)
May 10, 2021 5.540 5.580 5.240 5.280 3,653,982 -0.35(-6.22%)
May 07, 2021 5.550 5.740 5.500 5.630 3,918,402 +0.20(+3.68%)
May 06, 2021 5.580 5.660 5.260 5.430 3,860,316 -0.15(-2.69%)
May 05, 2021 5.540 5.720 5.510 5.580 2,648,451 +0.09(+1.64%)
May 04, 2021 5.840 5.870 5.400 5.490 3,552,055 -0.38(-6.47%)
May 03, 2021 5.810 5.920 5.720 5.870 2,429,562 +0.14(+2.44%)
Apr 30, 2021 5.794 6.025 5.700 5.730 2,854,200 -0.16(-2.72%)
Apr 29, 2021 6.040 6.110 5.760 5.890 3,377,910 -0.14(-2.32%)
Apr 28, 2021 6.060 6.170 5.960 6.030 2,312,661 -0.05(-0.82%)
Apr 27, 2021 6.090 6.130 5.900 6.080 3,059,975 +0.04(+0.66%)
Apr 26, 2021 5.900 6.130 5.890 6.040 2,281,882 +0.14(+2.37%)
Apr 23, 2021 5.900 5.960 5.725 5.900 3,428,500 +0.00(+0.00%)
Apr 22, 2021 5.950 6.060 5.750 5.900 2,348,701 +0.07(+1.20%)
Apr 21, 2021 5.660 5.880 5.530 5.830 2,325,019 +0.20(+3.55%)
Apr 20, 2021 5.720 5.800 5.570 5.630 3,896,639 -0.26(-4.41%)
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%)
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.