Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	3.960	4.000	3.760	3.760	4,081,985	-0.19(-4.81%)
Dec 30, 2021	3.950	4.140	3.920	3.950	5,004,812	+0.00(+0.00%)
Dec 29, 2021	4.020	4.045	3.830	3.950	3,613,716	-0.05(-1.25%)
Dec 28, 2021	4.000	4.145	3.950	4.000	3,409,291	-0.13(-3.15%)
Dec 27, 2021	4.280	4.320	4.080	4.130	3,313,077	-0.12(-2.82%)
Dec 23, 2021	4.130	4.410	4.070	4.250	4,217,118	+0.12(+2.91%)
Dec 22, 2021	3.940	4.160	3.910	4.130	3,926,498	+0.18(+4.56%)
Dec 21, 2021	3.800	3.970	3.790	3.950	4,784,273	+0.21(+5.61%)
Dec 20, 2021	3.750	3.810	3.610	3.740	5,482,296	+0.02(+0.57%)
Dec 17, 2021	3.570	3.830	3.550	3.719	15,104,736	+0.01(+0.24%)
Dec 16, 2021	4.340	4.355	3.700	3.710	9,867,463	-0.61(-14.12%)
Dec 15, 2021	4.290	4.720	3.780	4.320	21,900,400	+0.05(+1.17%)
Dec 14, 2021	4.270	4.570	4.230	4.270	7,058,332	-0.24(-5.32%)
Dec 13, 2021	4.600	4.660	4.420	4.510	5,757,891	-0.16(-3.43%)
Dec 10, 2021	5.000	5.030	4.660	4.670	4,244,769	-0.27(-5.47%)
Dec 09, 2021	4.940	5.250	4.930	4.940	2,887,482	-0.32(-6.08%)
Dec 08, 2021	5.270	5.345	5.120	5.260	3,927,977	-0.01(-0.19%)
Dec 07, 2021	5.090	5.340	5.080	5.270	3,941,211	+0.25(+4.98%)
Dec 06, 2021	4.820	5.130	4.630	5.020	5,349,799	+0.03(+0.60%)
Dec 03, 2021	5.310	5.330	4.860	4.990	4,041,041	-0.29(-5.49%)
Dec 02, 2021	5.260	5.300	5.100	5.280	4,426,389	+0.01(+0.19%)
Dec 01, 2021	5.710	5.840	5.220	5.270	5,765,602	-0.33(-5.89%)
Nov 30, 2021	5.790	5.940	5.510	5.600	8,146,048	-0.24(-4.11%)
Nov 29, 2021	6.010	6.035	5.840	5.840	5,624,307	+0.01(+0.17%)
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	53,097,688	+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	4.670	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		4.720	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%)

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.