New Zealand markets closed

Endo International plc (ENDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.4700-0.0009 (-0.19%)
At close: 04:00PM EDT
0.5200 +0.05 (+10.64%)
After hours: 07:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.49000.50000.45000.47000.470012,292,600
26 May 20220.41000.49000.40000.47000.470028,906,700
25 May 20220.39000.40000.36000.40000.400023,740,600
24 May 20220.39000.40000.34000.36000.360028,737,600
23 May 20220.49000.50000.40000.40000.400034,573,200
20 May 20220.59000.62000.42000.47000.470026,838,500
19 May 20220.62000.67000.57000.58000.580031,005,600
18 May 20221.13001.14000.36000.62000.620055,149,900
17 May 20221.19001.20001.12001.16001.16005,300,500
16 May 20221.23001.25001.14001.15001.15006,088,200
13 May 20221.14001.22001.12001.20001.20005,435,300
12 May 20221.10001.20001.06001.13001.13006,020,800
11 May 20221.20001.25001.10001.10001.10005,149,400
10 May 20221.21001.26001.15001.21001.21007,092,400
09 May 20221.37001.38001.10001.20001.200012,052,600
06 May 20221.29001.52001.28001.42001.420020,781,500
05 May 20222.20002.20002.00002.02002.02006,741,400
04 May 20222.21002.24001.99002.22002.22005,248,500
03 May 20222.18002.37002.15002.20002.200012,099,300
02 May 20221.98002.19001.96002.17002.17004,808,300
29 Apr 20222.05002.13001.97002.00002.00003,631,600
28 Apr 20222.09002.15001.92002.12002.12007,957,800
27 Apr 20222.06002.17002.04002.14002.14005,073,600
26 Apr 20222.12002.20002.04002.06002.06005,187,000
25 Apr 20222.20002.20002.08002.12002.12006,562,100
22 Apr 20222.33002.34002.17002.20002.20005,063,900
21 Apr 20222.60002.68002.33002.35002.35004,189,300
20 Apr 20222.77002.77002.56002.59002.59005,817,800
19 Apr 20222.51002.83002.51002.74002.74004,676,300
18 Apr 20222.65002.66002.48002.53002.53005,166,600
14 Apr 20222.59002.70002.58002.65002.65002,357,800
13 Apr 20222.46002.60002.43002.58002.58002,084,200
12 Apr 20222.47002.53002.41002.46002.46002,982,800
11 Apr 20222.59002.63002.49002.49002.49004,257,900
08 Apr 20222.42002.63002.40002.55002.55005,623,500
07 Apr 20222.31002.50002.26002.48002.48005,778,700
06 Apr 20222.26002.31002.16002.30002.30004,053,300
05 Apr 20222.37002.46002.26002.28002.28004,482,900
04 Apr 20222.31002.41002.31002.40002.40003,629,500
01 Apr 20222.29002.41002.26002.31002.31004,322,200
31 Mar 20222.40002.44002.30002.31002.31004,739,500
30 Mar 20222.51002.60002.42002.43002.43003,122,600
29 Mar 20222.44002.60002.44002.52002.52004,750,900
28 Mar 20222.33002.45002.33002.43002.43004,416,900
25 Mar 20222.36002.42002.29002.36002.36003,524,000
24 Mar 20222.41002.43002.30002.36002.36003,412,900
23 Mar 20222.39002.49002.37002.38002.38002,085,100
22 Mar 20222.36002.45002.35002.42002.42001,607,500
21 Mar 20222.39002.43002.31002.34002.34002,105,700
18 Mar 20222.38002.46002.33002.41002.41005,213,400
17 Mar 20222.30002.44002.23002.36002.36003,419,000
16 Mar 20222.18002.31002.17002.30002.30005,692,500
15 Mar 20222.10002.22002.10002.13002.13003,780,700
14 Mar 20222.28002.36002.12002.16002.16004,566,200
11 Mar 20222.44002.49002.31002.32002.32003,786,600
10 Mar 20222.41002.49002.35002.44002.44003,812,400
09 Mar 20222.32002.51002.28002.47002.47004,987,100
08 Mar 20222.19002.36002.15002.26002.26005,460,900
07 Mar 20222.28002.31002.17002.19002.19005,553,100
04 Mar 20222.30002.40002.29002.35002.35005,291,400
03 Mar 20222.27002.38002.15002.37002.37009,573,300
02 Mar 20222.39002.39002.17002.27002.27007,948,600
01 Mar 20222.83002.83002.35002.41002.410015,596,900
28 Feb 20223.25003.28003.00003.11003.11007,369,700
25 Feb 20223.10003.27003.00003.25003.25003,972,700
24 Feb 20222.85003.11002.78003.09003.09003,979,100
23 Feb 20222.99003.09002.91002.95002.95002,810,000
22 Feb 20223.02003.10002.96003.01003.01003,450,600
18 Feb 20223.08003.11002.97003.08003.08003,130,900
17 Feb 20223.22003.29003.07003.10003.10002,444,000
16 Feb 20223.33003.37003.21003.24003.24002,777,200
15 Feb 20223.15003.33003.15003.31003.31002,686,700
14 Feb 20223.18003.26003.09003.10003.10003,119,500
11 Feb 20223.25003.39003.17003.20003.20004,456,600
10 Feb 20223.29003.49003.25003.35003.35004,379,700
09 Feb 20223.13003.41003.10003.34003.34004,601,100
08 Feb 20223.11003.16003.05003.14003.14002,170,200
07 Feb 20223.10003.24003.06003.14003.14003,772,800
04 Feb 20223.06003.10002.91003.08003.08004,789,200
03 Feb 20223.12003.21003.06003.07003.07003,657,900
02 Feb 20223.20003.22003.03003.19003.19004,081,100
01 Feb 20223.23003.31003.15003.21003.21003,204,400
31 Jan 20223.07003.22003.06003.19003.19003,253,900
28 Jan 20222.96003.09002.89003.08003.08003,656,600
27 Jan 20223.10003.21002.97003.02003.02004,408,900
26 Jan 20223.26003.31003.07003.08003.08003,164,400
25 Jan 20223.15003.25003.02003.18003.18003,397,200
24 Jan 20223.16003.24002.94003.22003.22006,571,800
21 Jan 20223.25003.44003.19003.21003.21005,265,200
20 Jan 20223.35003.57003.30003.32003.32004,501,600
19 Jan 20223.35003.43003.25003.35003.35004,637,200
18 Jan 20223.31003.43003.18003.34003.34004,371,600
14 Jan 20223.25003.35003.16003.27003.27002,981,100
13 Jan 20223.60003.60003.31003.33003.33004,814,700
12 Jan 20223.73003.78003.53003.55003.55003,849,400
11 Jan 20223.78003.81003.59003.71003.71004,806,500
10 Jan 20223.58003.77003.51003.76003.76003,584,300
07 Jan 20223.56003.65003.47003.58003.58001,853,600
06 Jan 20223.60003.67003.45003.55003.55003,568,500
05 Jan 20223.71003.87003.45003.59003.59006,010,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...