Endo Int'l Plc (NQ: ENDP )

5.080 USD -0.310 (-5.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 5.290 5.510 5.235 5.390 1,771,200 +0.09(+1.70%)
Nov 25, 2020 5.410 5.435 5.225 5.300 3,163,800 -0.18(-3.28%)
Nov 24, 2020 5.470 5.640 5.300 5.480 3,566,861 +0.10(+1.86%)
Nov 23, 2020 5.330 5.450 5.170 5.380 2,281,704 +0.18(+3.46%)
Nov 20, 2020 5.300 5.400 5.160 5.200 2,457,000 -0.12(-2.26%)
Nov 19, 2020 5.260 5.400 5.110 5.320 2,438,841 +0.06(+1.14%)
Nov 18, 2020 5.310 5.665 5.250 5.260 3,925,983 +0.00(+0.00%)
Nov 17, 2020 4.970 5.340 4.830 5.260 4,287,515 +0.22(+4.37%)
Nov 16, 2020 4.840 5.090 4.760 5.040 3,133,975 +0.25(+5.22%)
Nov 13, 2020 4.810 4.860 4.690 4.790 3,110,900 -0.01(-0.21%)
Nov 12, 2020 4.970 4.975 4.660 4.800 3,542,569 -0.10(-2.04%)
Nov 11, 2020 4.890 5.240 4.830 4.900 4,031,590 +0.00(+0.00%)
Nov 10, 2020 4.620 4.950 4.590 4.900 3,356,084 +0.34(+7.46%)
Nov 09, 2020 4.730 4.900 4.560 4.560 4,886,717 +0.08(+1.79%)
Nov 06, 2020 4.870 4.950 4.220 4.480 9,538,400 -0.39(-8.01%)
Nov 05, 2020 4.920 4.990 4.720 4.870 3,129,561 +0.04(+0.83%)
Nov 04, 2020 4.470 5.060 4.440 4.830 6,141,638 +0.41(+9.28%)
Nov 03, 2020 4.640 4.700 4.400 4.420 5,102,894 -0.13(-2.86%)
Nov 02, 2020 4.640 4.660 4.300 4.550 5,231,515 -0.02(-0.44%)
Oct 30, 2020 4.670 4.690 4.515 4.570 2,882,600 -0.16(-3.38%)
Oct 29, 2020 5.000 5.070 4.430 4.730 11,476,416 -0.33(-6.52%)
Oct 28, 2020 5.270 5.370 5.040 5.060 5,008,038 -0.41(-7.50%)
Oct 27, 2020 5.510 5.700 5.470 5.470 2,437,033 -0.08(-1.44%)
Oct 26, 2020 5.830 5.840 5.340 5.550 3,595,147 -0.24(-4.15%)
Oct 23, 2020 5.860 5.880 5.690 5.790 2,815,300 +0.00(+0.00%)
Oct 22, 2020 5.560 5.840 5.500 5.790 4,308,087 +0.32(+5.85%)
Oct 21, 2020 6.000 6.090 5.460 5.470 6,352,457 -0.33(-5.69%)
Oct 20, 2020 5.700 5.820 5.420 5.800 5,919,137 +0.16(+2.84%)
Oct 19, 2020 4.950 5.860 4.860 5.640 10,173,793 +0.66(+13.25%)
Oct 16, 2020 4.980 5.160 4.920 4.980 4,766,700 -0.03(-0.60%)
Oct 15, 2020 4.750 5.050 4.700 5.010 4,175,970 +0.19(+3.94%)
Oct 14, 2020 4.720 4.860 4.530 4.820 5,738,346 +0.14(+2.99%)
Oct 13, 2020 4.310 4.680 4.180 4.680 7,696,270 +0.21(+4.70%)
Oct 12, 2020 4.900 5.010 4.390 4.470 8,035,901 -0.51(-10.24%)
Oct 09, 2020 4.860 5.160 4.640 4.980 9,018,800 +0.13(+2.68%)
Oct 08, 2020 4.490 4.960 4.480 4.850 9,253,602 +0.41(+9.23%)
Oct 07, 2020 4.270 4.590 4.200 4.440 9,229,666 +0.19(+4.47%)
Oct 06, 2020 3.790 4.460 3.740 4.250 18,672,402 +0.53(+14.25%)
Oct 05, 2020 3.470 3.760 3.360 3.720 6,595,440 +0.30(+8.77%)
Oct 02, 2020 3.270 3.465 3.202 3.420 4,532,400 +0.09(+2.70%)
Oct 01, 2020 3.310 3.450 3.310 3.330 3,331,085 +0.03(+0.91%)
Sep 30, 2020 3.250 3.390 3.210 3.300 3,461,907 +0.03(+0.92%)
Sep 29, 2020 3.210 3.330 3.150 3.270 2,917,126 +0.07(+2.19%)
Sep 28, 2020 3.260 3.350 3.120 3.200 4,085,271 -0.07(-2.29%)
Sep 25, 2020 3.300 3.520 3.170 3.275 12,356,701 +0.25(+8.44%)
Sep 24, 2020 2.990 3.080 2.880 3.020 4,356,793 -0.05(-1.63%)
Sep 23, 2020 3.140 3.230 3.040 3.070 3,726,140 -0.07(-2.23%)
Sep 22, 2020 3.140 3.230 3.100 3.140 2,695,831 +0.00(+0.00%)
Sep 21, 2020 3.170 3.250 3.040 3.140 4,452,508 -0.12(-3.68%)
Sep 18, 2020 3.240 3.310 3.180 3.260 8,702,300 +0.02(+0.62%)
Sep 17, 2020 3.120 3.325 3.080 3.240 4,693,501 +0.08(+2.53%)
Sep 16, 2020 3.030 3.250 2.990 3.160 5,769,145 +0.12(+3.95%)
Sep 15, 2020 2.910 3.080 2.860 3.040 3,882,835 +0.16(+5.56%)
Sep 14, 2020 2.810 2.890 2.745 2.880 4,000,688 +0.08(+2.86%)
Sep 11, 2020 2.740 2.810 2.720 2.800 3,723,100 +0.06(+2.19%)
Sep 10, 2020 2.780 2.825 2.730 2.740 2,126,795 -0.02(-0.72%)
Sep 09, 2020 2.800 2.900 2.750 2.760 2,340,441 -0.02(-0.72%)
Sep 08, 2020 2.830 2.880 2.770 2.780 2,826,722 -0.08(-2.80%)
Sep 04, 2020 2.890 2.890 2.740 2.860 3,066,800 +0.01(+0.35%)
Sep 03, 2020 2.830 3.000 2.820 2.850 2,981,443 -0.02(-0.70%)
Sep 02, 2020 2.880 2.890 2.790 2.870 3,064,800 -0.03(-1.03%)
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.