Endo Int'l Plc (NQ: ENDP )

5.440 USD -0.180 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 5.660 5.665 5.420 5.440 3,607,772 -0.18(-3.20%)
Jun 14, 2021 6.210 6.320 5.610 5.620 6,223,573 -0.64(-10.22%)
Jun 11, 2021 6.070 6.340 6.060 6.260 4,380,515 +0.21(+3.47%)
Jun 10, 2021 5.940 6.160 5.830 6.050 4,655,756 +0.12(+2.02%)
Jun 09, 2021 5.690 5.935 5.690 5.930 4,249,458 +0.27(+4.77%)
Jun 08, 2021 5.640 5.695 5.570 5.660 3,321,758 +0.01(+0.18%)
Jun 07, 2021 5.450 5.680 5.420 5.650 2,962,705 +0.25(+4.63%)
Jun 04, 2021 5.780 5.800 5.330 5.400 3,574,180 -0.33(-5.76%)
Jun 03, 2021 5.930 5.965 5.710 5.730 2,983,956 -0.23(-3.86%)
Jun 02, 2021 6.020 6.190 5.940 5.960 3,503,230 -0.07(-1.16%)
Jun 01, 2021 5.960 6.070 5.860 6.030 2,784,610 +0.16(+2.73%)
May 28, 2021 5.850 6.005 5.750 5.870 2,998,847 +0.00(+0.00%)
May 27, 2021 5.610 5.940 5.500 5.870 4,110,788 +0.33(+5.96%)
May 26, 2021 5.390 5.560 5.320 5.540 2,938,385 +0.17(+3.17%)
May 25, 2021 5.620 5.680 5.360 5.370 2,879,647 -0.20(-3.59%)
May 24, 2021 5.610 5.700 5.550 5.570 1,969,256 -0.02(-0.36%)
May 21, 2021 5.750 5.865 5.590 5.590 1,806,594 -0.12(-2.10%)
May 20, 2021 5.640 5.740 5.575 5.710 1,463,311 +0.08(+1.42%)
May 19, 2021 5.640 5.715 5.570 5.630 2,130,116 -0.07(-1.23%)
May 18, 2021 5.730 5.940 5.680 5.700 2,047,481 -0.02(-0.35%)
May 17, 2021 5.710 5.880 5.650 5.720 1,988,709 +0.11(+1.96%)
May 14, 2021 5.570 5.615 5.480 5.610 2,807,230 +0.08(+1.45%)
May 13, 2021 5.420 5.580 5.255 5.530 2,997,312 +0.10(+1.84%)
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%)
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.