1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Endo International PLC (ENDP)
  7. Historical

ENDP

Endo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Endo International PLC ENDP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 1.67% 4.26 13:10:53
Open Price Low Price High Price Close Price Prev Close
4.20 4.07 4.32 4.19
more quote information »

ENDP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.304.794.074.496,206,305-0.04-0.93%
1 Month3.36524.793.174.025,873,1600.894826.59%
3 Months4.554.83461.93912.9811,114,987-0.29-6.37%
6 Months6.066.341.93913.657,997,705-1.80-29.7%
1 Year5.2710.891.93914.696,021,536-1.01-19.17%
3 Years16.5117.901.93914.965,725,370-12.25-74.2%
5 Years20.5020.591.93917.285,823,120-16.24-79.22%

ENDP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 4.19 -0.19 -4.34% 4.32 4.46 4.11 3,890,090
Oct 26 2021 4.38 -0.34 -7.2% 4.71 4.77 4.22 7,897,871
Oct 25 2021 4.72 0.16 3.51% 4.61 4.79 4.58 5,544,353
Oct 22 2021 4.56 0.02 0.44% 4.7119 4.75 4.45 6,279,164
Oct 21 2021 4.54 0.29 6.82% 4.30 4.60 4.30 7,420,046
Oct 20 2021 4.25 0.04 0.95% 4.20 4.36 4.12 4,764,100
Oct 19 2021 4.21 0.05 1.2% 4.19 4.28 4.09 3,624,130
Oct 18 2021 4.16 -0.01 -0.24% 4.19 4.32 4.04 6,218,778
Oct 15 2021 4.17 0.03 0.72% 4.15 4.35 4.15 4,960,059
Oct 14 2021 4.14 0.02 0.49% 4.14 4.275 4.07 4,004,908
Oct 13 2021 4.12 -0.05 -1.2% 4.13 4.21 3.965 3,862,826
Oct 12 2021 4.17 -0.04 -0.95% 4.18 4.23 4.045 4,763,810
Oct 11 2021 4.21 0.14 3.44% 4.2064 4.30 4.06 7,017,913
Oct 08 2021 4.07 0.43 11.81% 3.66 4.14 3.60 9,388,879
Oct 07 2021 3.64 0.25 7.37% 3.44 3.72 3.37 8,620,181
Oct 06 2021 3.39 -0.09 -2.59% 3.49 3.52 3.35 4,600,977
Oct 05 2021 3.48 0.04 1.16% 3.44 3.60 3.38 4,790,273
Oct 04 2021 3.44 0.01 0.29% 3.46 3.615 3.32 7,740,664
Oct 01 2021 3.43 0.19 5.86% 3.25 3.49 3.21 5,882,210
Sep 30 2021 3.24 -0.13 -3.86% 3.3652 3.42 3.17 6,191,973
Sep 29 2021 3.37 -0.05 -1.46% 3.46 3.56 3.33 7,811,437
Sep 28 2021 3.42 0.02 0.59% 3.3933 3.71 3.19 13,315,030
See More Historical Prices »


Your Recent History
NASDAQ
ENDP
Endo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.