ENDP

Endo Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.35 -6.82% 4.78 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.11 4.65 5.185 4.77 5.13
more quote information »

ENDP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.665.694.655.344,658,268-0.88-15.55%
1 Month5.626.344.655.653,932,674-0.84-14.95%
3 Months6.967.694.655.873,383,741-2.18-31.32%
6 Months5.7410.894.657.013,786,989-0.96-16.72%
1 Year3.5210.892.715.334,307,1651.2635.8%
3 Years9.3618.501.976.355,123,822-4.58-48.93%
5 Years15.3624.931.978.755,560,592-10.58-68.88%

ENDP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 4.77 -0.36 -7.02% 5.11 5.185 4.65 7,415,170
Jun 21 2021 5.13 -0.09 -1.72% 5.18 5.26 5.11 3,340,976
Jun 18 2021 5.22 -0.30 -5.43% 5.38 5.45 5.125 7,315,776
Jun 17 2021 5.52 0.11 2.03% 5.42 5.66 5.335 5,814,861
Jun 16 2021 5.41 -0.03 -0.55% 5.42 5.50 5.30 3,211,954
Jun 15 2021 5.44 -0.18 -3.2% 5.66 5.69 5.42 3,607,772
Jun 14 2021 5.62 -0.64 -10.22% 6.21 6.32 5.61 6,221,151
Jun 11 2021 6.26 0.21 3.47% 6.07 6.34 6.06 4,378,395
Jun 10 2021 6.05 0.12 2.02% 5.94 6.16 5.83 4,654,779
Jun 09 2021 5.93 0.27 4.77% 5.69 5.935 5.69 4,249,003
Jun 08 2021 5.66 0.01 0.18% 5.64 5.695 5.57 3,321,758
Jun 07 2021 5.65 0.25 4.63% 5.45 5.68 5.42 2,831,947
Jun 04 2021 5.40 -0.33 -5.76% 5.78 5.80 5.33 3,574,023
Jun 03 2021 5.73 -0.23 -3.86% 5.93 5.965 5.71 2,983,956
Jun 02 2021 5.96 -0.07 -1.16% 6.02 6.19 5.94 3,503,060
Jun 01 2021 6.03 0.16 2.73% 5.96 6.07 5.86 2,784,585
May 28 2021 5.87 0.00 0.0% 5.85 6.005 5.75 2,998,747
May 27 2021 5.87 0.33 5.96% 5.61 5.94 5.50 4,110,537
May 26 2021 5.54 0.17 3.17% 5.40 5.56 5.32 2,937,880
May 25 2021 5.37 -0.20 -3.59% 5.62 5.68 5.36 2,879,647
May 24 2021 5.57 -0.02 -0.36% 5.61 5.70 5.55 1,969,256
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.