Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.620	4.720	4.430	4.600	2,881,850	-0.08(-1.71%)
Apr 29, 2020	4.600	4.810	4.490	4.680	3,099,008	+0.26(+5.88%)
Apr 28, 2020	4.620	4.620	4.360	4.420	3,278,054	-0.09(-2.00%)
Apr 27, 2020	4.100	4.570	4.070	4.510	4,721,136	+0.39(+9.47%)
Apr 24, 2020	3.960	4.165	3.880	4.120	4,558,900	+0.34(+8.99%)
Apr 23, 2020	3.430	3.960	3.430	3.780	6,449,835	+0.39(+11.50%)
Apr 22, 2020	3.680	3.730	3.360	3.390	4,544,518	-0.15(-4.24%)
Apr 21, 2020	3.620	3.870	3.515	3.540	5,206,402	-0.15(-4.07%)
Apr 20, 2020	3.830	4.020	3.680	3.690	5,963,356	-0.26(-6.58%)
Apr 17, 2020	4.030	4.110	3.840	3.950	3,130,800	+0.11(+2.86%)
Apr 16, 2020	3.840	4.010	3.740	3.840	2,715,434	+0.00(+0.00%)
Apr 15, 2020	3.860	3.930	3.700	3.840	3,577,865	-0.21(-5.19%)
Apr 14, 2020	3.890	4.200	3.860	4.050	4,856,417	+0.26(+6.86%)
Apr 13, 2020	3.770	3.880	3.660	3.790	3,592,631	+0.05(+1.34%)
Apr 09, 2020	3.520	3.980	3.520	3.740	10,909,700	+0.28(+8.09%)
Apr 08, 2020	3.310	3.480	3.210	3.460	4,257,717	+0.24(+7.45%)
Apr 07, 2020	3.350	3.410	3.120	3.220	4,239,761	+0.01(+0.31%)
Apr 06, 2020	3.330	3.480	3.160	3.210	4,529,763	+0.03(+0.94%)
Apr 03, 2020	3.140	3.250	3.010	3.180	3,330,100	+0.09(+2.91%)
Apr 02, 2020	3.130	3.290	3.030	3.090	2,882,467	+0.02(+0.65%)
Apr 01, 2020	3.560	3.560	3.030	3.070	5,221,505	-0.63(-17.03%)
Mar 31, 2020	3.710	3.970	3.610	3.700	3,679,522	+0.04(+1.09%)
Mar 30, 2020	3.480	3.740	3.400	3.660	8,088,614	+0.19(+5.48%)
Mar 27, 2020	3.600	3.630	3.400	3.470	3,407,100	-0.30(-7.96%)
Mar 26, 2020	3.670	4.060	3.540	3.770	5,412,891	+0.14(+3.86%)
Mar 25, 2020	3.700	4.010	3.450	3.630	9,624,920	-0.05(-1.36%)
Mar 24, 2020	3.460	3.680	3.350	3.680	7,265,477	+0.44(+13.58%)
Mar 23, 2020	3.090	3.380	2.980	3.240	5,596,273	+0.23(+7.64%)
Mar 20, 2020	3.070	3.700	2.940	3.010	12,559,600	+0.01(+0.33%)
Mar 19, 2020	2.310	3.080	2.100	3.000	5,738,817	+0.72(+31.58%)
Mar 18, 2020	2.560	2.650	2.080	2.280	10,096,298	-0.41(-15.24%)
Mar 17, 2020	2.770	3.000	2.500	2.690	8,983,164	-0.05(-1.82%)
Mar 16, 2020	2.900	3.300	2.710	2.740	7,120,316	-1.19(-30.28%)
Mar 13, 2020	3.750	3.930	3.460	3.930	5,713,500	+0.40(+11.33%)
Mar 12, 2020	3.400	3.720	3.070	3.530	5,521,817	-0.38(-9.72%)
Mar 11, 2020	3.830	4.080	3.490	3.910	7,509,518	+0.18(+4.83%)
Mar 10, 2020	4.040	4.040	3.360	3.730	10,087,925	+0.08(+2.19%)
Mar 09, 2020	4.240	4.240	3.500	3.650	9,022,228	-0.95(-20.65%)
Mar 06, 2020	4.850	5.030	4.500	4.600	7,062,800	-0.39(-7.82%)
Mar 05, 2020	5.190	5.255	4.950	4.990	5,301,074	-0.35(-6.55%)
Mar 04, 2020	5.500	5.590	5.280	5.340	4,416,343	-0.06(-1.11%)
Mar 03, 2020	5.730	5.769	5.190	5.400	9,058,809	-0.31(-5.43%)
Mar 02, 2020	5.550	5.720	5.220	5.710	7,588,373	+0.19(+3.44%)
Feb 28, 2020	5.500	5.610	5.290	5.520	8,546,000	-0.11(-1.95%)
Feb 27, 2020	6.130	6.170	5.610	5.630	7,044,195	-0.72(-11.34%)
Feb 26, 2020	6.000	6.580	5.850	6.350	9,682,020	-0.18(-2.76%)
Feb 25, 2020	7.030	7.100	6.280	6.530	23,770,398	+0.53(+8.83%)
Feb 24, 2020	5.900	6.440	5.540	6.000	14,945,109	-0.07(-1.15%)
Feb 21, 2020	6.100	6.330	6.050	6.070	3,688,300	-0.04(-0.65%)
Feb 20, 2020	6.210	6.210	5.970	6.110	6,359,824	-0.15(-2.40%)
Feb 19, 2020	5.940	6.290	5.900	6.260	4,466,040	+0.31(+5.21%)
Feb 18, 2020	6.250	6.350	5.840	5.950	4,056,498	-0.20(-3.25%)
Feb 14, 2020	6.260	6.510	5.810	6.150	7,799,100	-0.05(-0.81%)
Feb 13, 2020	6.550	6.690	6.180	6.200	5,209,697	-0.35(-5.34%)
Feb 12, 2020	6.340	6.940	6.330	6.550	9,031,931	+0.27(+4.30%)
Feb 11, 2020	6.420	6.520	6.145	6.280	4,058,895	-0.10(-1.57%)
Feb 10, 2020	6.380	6.640	6.340	6.380	5,270,330	+0.00(+0.00%)
Feb 07, 2020	6.210	6.510	6.110	6.380	5,503,600	+0.17(+2.74%)
Feb 06, 2020	6.170	6.330	5.944	6.210	5,178,019	+0.07(+1.14%)
Feb 05, 2020	5.990	6.350	5.970	6.140	6,935,786	+0.21(+3.54%)
Feb 04, 2020	5.800	6.080	5.790	5.930	4,609,967	+0.11(+1.89%)

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.