Endo Int'l Plc (NQ: ENDP )

5.904 USD +0.074 (+1.26%)
Official Closing Price Updated: 1:33 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 3.260 3.490 3.210 3.430 5,884,547 +0.19(+5.86%)
Sep 30, 2021 3.370 3.420 3.170 3.240 6,207,210 -0.13(-3.86%)
Sep 29, 2021 3.460 3.560 3.330 3.370 7,813,414 -0.05(-1.46%)
Sep 28, 2021 3.390 3.710 3.190 3.420 13,320,210 +0.02(+0.59%)
Sep 27, 2021 3.280 3.580 3.260 3.400 8,007,990 +0.14(+4.29%)
Sep 24, 2021 3.330 3.420 3.120 3.260 9,546,703 -0.12(-3.55%)
Sep 23, 2021 3.040 3.390 2.980 3.380 14,513,959 +0.37(+12.29%)
Sep 22, 2021 2.770 3.100 2.640 3.010 18,324,459 +0.25(+9.06%)
Sep 21, 2021 2.740 2.800 2.695 2.760 5,203,256 +0.02(+0.73%)
Sep 20, 2021 2.720 2.760 2.630 2.740 5,665,380 -0.09(-3.18%)
Sep 17, 2021 2.710 2.830 2.675 2.830 8,635,221 +0.11(+4.04%)
Sep 16, 2021 2.830 2.900 2.690 2.720 5,430,452 -0.11(-3.89%)
Sep 15, 2021 2.650 2.880 2.619 2.830 11,069,411 +0.17(+6.39%)
Sep 14, 2021 2.690 2.750 2.560 2.660 11,766,097 -0.09(-3.27%)
Sep 13, 2021 2.840 3.140 2.650 2.750 25,419,986 -0.03(-1.08%)
Sep 10, 2021 2.540 3.330 2.530 2.780 119,522,381 +0.68(+32.38%)
Sep 09, 2021 2.120 2.210 2.070 2.100 16,177,427 -0.01(-0.47%)
Sep 08, 2021 2.190 2.230 2.100 2.110 8,731,425 -0.07(-3.21%)
Sep 07, 2021 2.130 2.450 2.100 2.180 16,792,285 +0.03(+1.40%)
Sep 03, 2021 2.130 2.210 2.040 2.150 15,290,578 +0.01(+0.47%)
Sep 02, 2021 2.130 2.288 2.090 2.140 14,208,311 +0.04(+1.90%)
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.