Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2021	7.860	8.130	7.380	7.510	4,474,896	-0.42(-5.30%)
Feb 26, 2021	8.750	9.140	7.775	7.930	8,994,800	-1.38(-14.82%)
Feb 25, 2021	9.920	9.990	9.190	9.310	3,274,431	-0.56(-5.67%)
Feb 24, 2021	9.980	10.15	9.790	9.870	2,404,316	+0.06(+0.61%)
Feb 23, 2021	10.32	10.38	9.630	9.810	4,486,588	-0.74(-7.01%)
Feb 22, 2021	10.62	10.73	10.25	10.55	3,490,753	+0.05(+0.48%)
Feb 19, 2021	10.46	10.52	10.03	10.50	3,069,400	+0.06(+0.57%)
Feb 18, 2021	10.01	10.89	9.940	10.44	5,740,373	+0.42(+4.19%)
Feb 17, 2021	9.390	10.26	9.380	10.02	4,444,939	+0.70(+7.51%)
Feb 16, 2021	9.180	9.365	8.950	9.320	1,999,014	+0.29(+3.15%)
Feb 12, 2021	9.160	9.220	8.970	9.035	2,748,900	-0.10(-1.04%)
Feb 11, 2021	9.100	9.280	8.860	9.130	3,268,213	+0.02(+0.22%)
Feb 10, 2021	9.420	9.430	8.960	9.110	2,905,500	-0.21(-2.25%)
Feb 09, 2021	9.030	9.480	9.030	9.320	2,101,205	+0.21(+2.31%)
Feb 08, 2021	8.950	9.230	8.890	9.110	2,754,880	+0.31(+3.52%)
Feb 05, 2021	8.700	8.910	8.530	8.800	2,588,600	+0.08(+0.92%)
Feb 04, 2021	8.860	8.940	8.710	8.720	2,257,436	+0.06(+0.69%)
Feb 03, 2021	8.700	8.960	8.520	8.660	3,479,670	+0.04(+0.46%)
Feb 02, 2021	8.535	9.600	8.410	8.620	7,081,628	+0.28(+3.36%)

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.