Endo Int'l Plc (NQ: ENDP )

0.7159 +0.0779 (+12.21%)
Official Closing Price Updated: 4:15 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 0.6400 0.7497 0.6100 0.7159 45,023,896 +0.08(+12.21%)
Aug 04, 2022 0.7680 0.7680 0.6150 0.6380 49,086,940 -0.11(-14.72%)
Aug 03, 2022 0.6296 0.9400 0.6151 0.7481 149,385,584 +0.16(+28.10%)
Aug 02, 2022 0.5160 0.6100 0.5090 0.5840 47,884,068 +0.06(+11.90%)
Aug 01, 2022 0.5170 0.5320 0.4901 0.5219 13,061,654 -0.01(-1.57%)
Jul 29, 2022 0.5200 0.5580 0.5000 0.5302 21,480,902 -0.00(-0.43%)
Jul 28, 2022 0.5200 0.5450 0.4700 0.5325 39,384,804 +0.08(+18.12%)
Jul 27, 2022 0.5399 0.5500 0.4300 0.4508 28,969,840 -0.07(-13.71%)
Jul 26, 2022 0.4400 0.5266 0.4341 0.5224 41,626,788 +0.07(+16.09%)
Jul 25, 2022 0.4012 0.4600 0.4010 0.4500 34,459,076 +0.05(+11.41%)
Jul 22, 2022 0.4200 0.4238 0.4000 0.4039 12,855,265 -0.03(-6.46%)
Jul 21, 2022 0.4400 0.4575 0.4250 0.4318 40,093,372 +0.02(+4.20%)
Jul 20, 2022 0.4067 0.4533 0.4040 0.4144 35,106,940 +0.01(+1.35%)
Jul 19, 2022 0.4120 0.4180 0.4000 0.4089 21,237,996 -0.01(-2.18%)
Jul 18, 2022 0.3955 0.4447 0.3955 0.4180 33,462,392 +0.02(+4.50%)
Jul 15, 2022 0.4200 0.4200 0.3900 0.4000 21,566,158 -0.01(-2.20%)
Jul 14, 2022 0.4144 0.4344 0.3905 0.4090 29,767,744 -0.01(-1.30%)
Jul 13, 2022 0.4243 0.4500 0.4006 0.4144 42,251,720 +0.00(+1.15%)
Jul 12, 2022 0.5099 0.5199 0.3700 0.4097 87,245,232 -0.10(-19.67%)
Jul 11, 2022 0.5723 0.5850 0.5073 0.5100 53,236,628 -0.09(-15.39%)
Jul 08, 2022 0.5400 0.6475 0.5359 0.6028 128,092,336 +0.07(+13.07%)
Jul 07, 2022 0.5113 0.5550 0.5010 0.5331 62,951,016 -0.01(-1.95%)
Jul 06, 2022 0.5055 0.5600 0.4700 0.5437 76,423,024 +0.02(+4.56%)
Jul 05, 2022 0.6607 0.7090 0.5185 0.5200 178,449,024 -0.05(-8.79%)
Jul 01, 2022 0.3981 0.6160 0.3737 0.5701 199,580,816 +0.10(+22.42%)
Jun 30, 2022 0.4045 0.4700 0.3600 0.4657 136,602,544 -0.06(-10.89%)
Jun 29, 2022 0.7000 0.7100 0.4900 0.5226 165,998,368 -0.19(-26.39%)
Jun 28, 2022 0.4500 0.8200 0.4499 0.7100 469,758,496 +0.33(+85.33%)
Jun 27, 2022 0.3933 0.4030 0.3750 0.3831 20,320,440 +0.02(+4.19%)
Jun 24, 2022 0.3873 0.3974 0.3624 0.3677 22,147,344 -0.02(-5.72%)
Jun 23, 2022 0.3519 0.3982 0.3516 0.3900 20,488,274 +0.03(+8.33%)
Jun 22, 2022 0.3400 0.3785 0.3321 0.3600 30,173,978 +0.02(+6.19%)
Jun 21, 2022 0.4099 0.4100 0.3310 0.3390 54,076,500 -0.01(-3.14%)
Jun 17, 2022 0.3111 0.4046 0.3052 0.3500 74,838,352 +0.04(+12.61%)
Jun 16, 2022 0.3200 0.3297 0.2800 0.3108 34,833,152 -0.01(-1.83%)
Jun 15, 2022 0.3100 0.3460 0.3017 0.3166 19,227,864 +0.01(+3.43%)
Jun 14, 2022 0.3200 0.3239 0.3000 0.3061 23,929,256 +0.00(+0.43%)
Jun 13, 2022 0.3900 0.3949 0.3000 0.3048 34,119,780 -0.04(-10.77%)
Jun 10, 2022 0.3801 0.3869 0.3400 0.3416 20,666,112 -0.04(-9.34%)
Jun 09, 2022 0.4134 0.4134 0.3629 0.3768 21,678,794 -0.03(-8.32%)
Jun 08, 2022 0.4300 0.4449 0.4100 0.4110 17,804,764 -0.03(-6.59%)
Jun 07, 2022 0.4828 0.4838 0.4210 0.4400 18,433,132 -0.03(-5.72%)
Jun 06, 2022 0.5500 0.5680 0.4501 0.4667 25,498,266 -0.12(-20.56%)
Jun 03, 2022 0.5600 0.5995 0.5505 0.5875 15,977,896 +0.01(+2.05%)
Jun 02, 2022 0.6103 0.6103 0.5700 0.5757 11,392,310 -0.03(-4.56%)
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.