Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endo Int'l Plc (NQ: ENDP )

0.2926 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2022 0.2926 0 -0.02(-5.00%)
Aug 24, 2022 0.3141 0.3295 0.3040 0.3080 22,420,336 -0.00(-0.39%)
Aug 23, 2022 0.3445 0.3600 0.3050 0.3092 39,456,012 -0.02(-6.30%)
Aug 22, 2022 0.3700 0.3862 0.3300 0.3300 59,055,188 -0.07(-17.50%)
Aug 19, 2022 0.3900 0.5900 0.3770 0.4000 250,503,008 -0.01(-1.40%)
Aug 18, 2022 0.3050 0.4270 0.3030 0.4057 157,455,040 +0.12(+42.90%)
Aug 17, 2022 0.4298 0.4389 0.2800 0.2839 237,039,808 -0.09(-23.27%)
Aug 16, 2022 0.3600 0.4100 0.3400 0.3700 32,367,886 -0.00(-1.18%)
Aug 15, 2022 0.3900 0.3976 0.3700 0.3744 20,875,654 +0.01(+1.99%)
Aug 12, 2022 0.3901 0.4040 0.3600 0.3671 25,459,478 -0.03(-6.90%)
Aug 11, 2022 0.4216 0.4250 0.3900 0.3943 25,669,076 -0.04(-8.85%)
Aug 10, 2022 0.4200 0.4400 0.3800 0.4326 41,174,524 +0.03(+7.34%)
Aug 09, 2022 0.5349 0.6250 0.3633 0.4030 120,601,024 -0.27(-39.67%)
Aug 08, 2022 0.7243 0.7450 0.6500 0.6680 27,340,214 -0.05(-6.69%)
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 40,093,376 +0.02(+4.20%)
Jul 20, 2022 0.4067 0.4533 0.4040 0.4144 35,107,940 +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 469,758,560 +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%)
Jun 01, 2022 0.6244 0.6266 0.5544 0.6032 37,717,660 +0.08(+14.31%)
May 31, 2022 0.5200 0.5657 0.5001 0.5277 17,485,596 +0.06(+12.28%)
May 27, 2022 0.4900 0.5015 0.4511 0.4700 12,324,074 -0.00(-0.19%)
May 26, 2022 0.4098 0.4850 0.4000 0.4709 28,871,212 +0.07(+18.53%)
May 25, 2022 0.3850 0.3995 0.3600 0.3973 23,728,484 +0.04(+9.75%)
May 24, 2022 0.3940 0.3989 0.3447 0.3620 28,728,720 -0.03(-8.52%)
May 23, 2022 0.4900 0.4970 0.3957 0.3957 34,561,812 -0.07(-14.90%)
May 20, 2022 0.5900 0.6200 0.4201 0.4650 26,833,938 -0.11(-19.52%)
May 19, 2022 0.6200 0.6740 0.5677 0.5778 30,993,956 -0.04(-6.82%)
May 18, 2022 1.130 1.140 0.3615 0.6201 55,144,228 -0.54(-46.54%)
May 17, 2022 1.190 1.200 1.120 1.160 5,300,410 +0.01(+0.87%)
May 16, 2022 1.230 1.250 1.140 1.150 6,088,096 -0.05(-4.17%)
May 13, 2022 1.140 1.220 1.115 1.200 5,436,195 +0.07(+6.19%)
May 12, 2022 1.100 1.200 1.060 1.130 6,016,028 +0.03(+2.73%)
May 11, 2022 1.200 1.250 1.100 1.100 5,146,972 -0.11(-9.09%)
May 10, 2022 1.210 1.260 1.150 1.210 7,091,706 +0.01(+0.83%)
May 09, 2022 1.370 1.380 1.100 1.200 12,050,359 -0.22(-15.49%)
May 06, 2022 1.280 1.520 1.280 1.420 20,785,750 -0.60(-29.70%)
May 05, 2022 2.200 2.200 2.000 2.020 7,779,798 -0.20(-9.01%)
May 04, 2022 2.210 2.240 1.990 2.220 5,248,481 +0.02(+0.91%)
May 03, 2022 2.180 2.370 2.150 2.200 12,099,255 +0.03(+1.38%)
May 02, 2022 1.980 2.190 1.960 2.170 4,808,528 +0.17(+8.50%)
Apr 29, 2022 2.050 2.130 1.970 2.000 3,632,733 -0.12(-5.66%)
Apr 28, 2022 2.090 2.150 1.920 2.120 7,960,237 -0.02(-0.93%)
Apr 27, 2022 2.060 2.170 2.040 2.140 5,073,712 +0.08(+3.88%)
Apr 26, 2022 2.120 2.200 2.040 2.060 5,184,731 -0.06(-2.83%)
Apr 25, 2022 2.200 2.200 2.080 2.120 6,540,543 -0.08(-3.64%)
Apr 22, 2022 2.330 2.340 2.170 2.200 5,063,944 -0.15(-6.38%)
Apr 21, 2022 2.600 2.680 2.330 2.350 4,189,093 -0.24(-9.27%)
Apr 20, 2022 2.770 2.770 2.560 2.590 5,817,814 -0.15(-5.47%)
Apr 19, 2022 2.510 2.830 2.510 2.740 4,676,333 +0.21(+8.30%)
Apr 18, 2022 2.650 2.660 2.480 2.530 5,166,351 -0.12(-4.53%)
Apr 14, 2022 2.590 2.700 2.580 2.650 2,357,782 +0.07(+2.71%)
Apr 13, 2022 2.460 2.600 2.430 2.580 2,084,169 +0.12(+4.88%)
Apr 12, 2022 2.470 2.530 2.410 2.460 2,982,795 -0.03(-1.20%)
Apr 11, 2022 2.590 2.630 2.490 2.490 4,257,977 -0.06(-2.35%)
Apr 08, 2022 2.420 2.630 2.400 2.550 5,623,734 +0.07(+2.82%)
Apr 07, 2022 2.310 2.500 2.260 2.480 5,778,709 +0.18(+7.83%)
Apr 06, 2022 2.260 2.310 2.160 2.300 4,053,389 +0.02(+0.88%)
Apr 05, 2022 2.370 2.460 2.260 2.280 4,458,390 -0.12(-5.00%)
Apr 04, 2022 2.310 2.410 2.310 2.400 3,629,497 +0.09(+3.90%)
Apr 01, 2022 2.290 2.410 2.255 2.310 4,322,158 +0.00(+0.00%)
Mar 31, 2022 2.400 2.435 2.300 2.310 4,737,904 -0.12(-4.94%)
Mar 30, 2022 2.510 2.600 2.420 2.430 3,121,116 -0.09(-3.57%)
Mar 29, 2022 2.440 2.600 2.440 2.520 5,673,703 +0.09(+3.70%)
Mar 28, 2022 2.330 2.450 2.330 2.430 4,416,915 +0.07(+2.97%)
Mar 25, 2022 2.360 2.420 2.290 2.360 3,524,005 +0.00(+0.00%)
Mar 24, 2022 2.410 2.429 2.295 2.360 3,412,406 -0.02(-0.84%)
Mar 23, 2022 2.390 2.489 2.370 2.380 2,085,106 -0.04(-1.65%)
Mar 22, 2022 2.360 2.450 2.350 2.420 1,607,505 +0.08(+3.42%)
Mar 21, 2022 2.390 2.430 2.310 2.340 2,105,734 -0.07(-2.90%)
Mar 18, 2022 2.380 2.455 2.330 2.410 5,213,387 +0.05(+2.12%)
Mar 17, 2022 2.300 2.440 2.230 2.360 3,418,993 +0.06(+2.61%)
Mar 16, 2022 2.180 2.305 2.170 2.300 5,692,545 +0.17(+7.98%)
Mar 15, 2022 2.100 2.215 2.100 2.130 3,780,720 -0.03(-1.39%)
Mar 14, 2022 2.280 2.360 2.120 2.160 4,565,910 -0.16(-6.90%)
Mar 11, 2022 2.440 2.492 2.310 2.320 3,786,627 -0.12(-4.92%)
Mar 10, 2022 2.410 2.485 2.350 2.440 3,812,436 -0.03(-1.21%)
Mar 09, 2022 2.320 2.505 2.280 2.470 4,986,204 +0.21(+9.29%)
Mar 08, 2022 2.190 2.360 2.150 2.260 5,460,861 +0.07(+3.20%)
Mar 07, 2022 2.280 2.310 2.175 2.190 5,553,124 -0.16(-6.81%)
Mar 04, 2022 2.300 2.395 2.290 2.350 5,293,734 -0.02(-0.84%)
Mar 03, 2022 2.270 2.380 2.150 2.370 9,573,285 +0.10(+4.41%)
Mar 02, 2022 2.390 2.390 2.170 2.270 7,941,028 -0.14(-5.81%)
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.