Dark

ENDP
Endo International plc
stock NASDAQ

Inactive

Aug 25, 2022

0.2926USD-5.000%(-0.0154)44,437,233

Pre-market

0.00USD-100.000%(-0.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-25	0.302700	0.3059	0.2805	0.2926	-5.000%	44,437,233	0.000%
2022-08-24	0.314100	0.3295	0.3040	0.3080	-0.388%	22,485,038	-5.000%
2022-08-23	0.344500	0.3600	0.3050	0.3092	-6.303%	39,523,730	-5.369%
2022-08-22	0.370000	0.3862	0.3300	0.3300	-20.920%	59,195,803	-11.333%
2022-08-19	0.382500	0.5890	0.3780	0.4173	+2.859%	243,356,716	-29.883%
2022-08-18	0.305000	0.4270	0.3030	0.4057	+42.902%	157,670,555	-27.878%
2022-08-17	0.429800	0.4389	0.2800	0.2839	-23.270%	237,403,512	+3.064%
2022-08-16	0.360000	0.4100	0.3400	0.3700	-1.175%	32,455,944	-20.919%
2022-08-15	0.390000	0.3976	0.3700	0.3744	+1.989%	20,945,342	-21.848%
2022-08-12	0.390100	0.4040	0.3600	0.3671	-6.898%	25,459,459	-20.294%
2022-08-11	0.421600	0.4250	0.3900	0.3943	-8.853%	25,783,475	-25.793%
2022-08-10	0.420000	0.4400	0.3800	0.4326	+7.345%	41,226,690	-32.362%
2022-08-09	0.534900	0.6250	0.3633	0.4030	-39.671%	120,804,234	-27.395%
2022-08-08	0.724300	0.7450	0.6500	0.6680	-5.436%	27,443,028	-56.198%
2022-08-05	0.638799	0.7489	0.6149	0.7064	+10.721%	44,627,789	-58.579%
2022-08-04	0.768000	0.7680	0.6150	0.6380	-14.717%	49,145,901	-54.138%
2022-08-03	0.629600	0.9400	0.6151	0.7481	+28.099%	149,791,667	-60.888%
2022-08-02	0.516000	0.6100	0.5090	0.5840	+11.899%	47,916,023	-49.897%
2022-08-01	0.517000	0.5320	0.4901	0.5219	-1.565%	13,115,344	-43.936%
2022-07-29	0.520000	0.5580	0.5000	0.5302	-0.432%	21,480,705	-44.813%
2022-07-28	0.520000	0.5450	0.4700	0.5325	+18.123%	39,448,826	-45.052%
2022-07-27	0.539900	0.5500	0.4300	0.4508	-13.706%	29,047,712	-35.093%
2022-07-26	0.440000	0.5266	0.4341	0.5224	+16.089%	41,803,704	-43.989%
2022-07-25	0.401200	0.4600	0.4010	0.4500	+11.414%	34,491,469	-34.978%
2022-07-22	0.420000	0.4238	0.4000	0.4039	-6.461%	12,855,258	-27.556%
2022-07-21	0.440000	0.4575	0.4250	0.4318	+4.199%	40,185,269	-32.237%
2022-07-20	0.406700	0.4533	0.4040	0.4144	+1.345%	35,255,317	-29.392%
2022-07-19	0.412000	0.4180	0.4000	0.4089	-2.177%	21,796,115	-28.442%
2022-07-18	0.395500	0.4447	0.3955	0.4180	+4.500%	33,508,473	-30.000%
2022-07-15	0.417900	0.4200	0.3900	0.4000	-2.200%	21,566,152	-26.850%
2022-07-14	0.414400	0.4344	0.3905	0.4090	-1.303%	29,846,458	-28.460%
2022-07-13	0.424300	0.4500	0.4006	0.4144	+1.147%	42,318,234	-29.392%
2022-07-12	0.509900	0.5199	0.3700	0.4097	-19.667%	87,482,145	-28.582%
2022-07-11	0.572300	0.5850	0.5073	0.5100	-15.395%	53,418,949	-42.627%
2022-07-08	0.535900	0.6475	0.5359	0.6028	+13.074%	128,092,218	-51.460%
2022-07-07	0.511300	0.5550	0.5010	0.5331	-1.950%	63,060,355	-45.113%
2022-07-06	0.505500	0.5600	0.4700	0.5437	+4.558%	76,605,815	-46.184%
2022-07-05	0.660700	0.7090	0.5185	0.5200	-8.788%	178,827,167	-43.731%
2022-07-01	0.398100	0.6160	0.3737	0.5701	+22.418%	199,580,740	-48.676%
2022-06-30	0.404500	0.4700	0.3600	0.4657	-10.888%	136,756,005	-37.170%
2022-06-29	0.695300	0.7100	0.4900	0.5226	-26.394%	166,256,203	-44.011%
2022-06-28	0.450000	0.8200	0.4499	0.7100	+85.330%	470,712,465	-58.789%
2022-06-27	0.393300	0.4030	0.3750	0.3831	+4.188%	20,373,494	-23.623%
2022-06-24	0.387300	0.3974	0.3624	0.3677	-5.718%	22,147,341	-20.424%
2022-06-23	0.351900	0.3982	0.3516	0.3900	+8.333%	20,522,377	-24.974%
2022-06-22	0.340000	0.3785	0.3321	0.3600	+6.195%	30,206,295	-18.722%
2022-06-21	0.409900	0.4100	0.3310	0.3390	-3.143%	54,131,299	-13.687%
2022-06-17	0.311100	0.4046	0.3052	0.3500	+12.613%	74,838,337	-16.400%
2022-06-16	0.319700	0.3297	0.2800	0.3108	-1.832%	34,840,623	-5.856%
2022-06-15	0.310000	0.3460	0.3017	0.3166	+3.430%	19,232,015	-7.581%
2022-06-14	0.320000	0.3239	0.3000	0.3061	+0.427%	23,937,094	-4.410%
2022-06-13	0.390000	0.3949	0.3000	0.3048	-10.773%	34,159,382	-4.003%
2022-06-10	0.380100	0.3869	0.3400	0.3416	-9.342%	20,666,100	-14.344%
2022-06-09	0.413400	0.4134	0.3629	0.3768	-8.321%	21,682,083	-22.346%
2022-06-08	0.430000	0.4449	0.4100	0.4110	-6.591%	17,829,883	-28.808%
2022-06-07	0.482800	0.4838	0.4210	0.4400	-5.721%	18,441,435	-33.500%
2022-06-06	0.550000	0.5680	0.4501	0.4667	-20.562%	25,539,651	-37.304%
2022-06-03	0.557700	0.5995	0.5505	0.5875	+2.050%	15,977,891	-50.196%
2022-06-02	0.610300	0.6103	0.5700	0.5757	-4.559%	11,399,616	-49.175%
2022-06-01	0.624400	0.6266	0.5544	0.6032	+14.307%	37,735,168	-51.492%
2022-05-31	0.520800	0.5657	0.5001	0.5277	+12.277%	17,488,094	-44.552%
2022-05-27	0.490000	0.5015	0.4511	0.4700	-0.191%	12,324,071	-37.745%
2022-05-26	0.409800	0.4850	0.4000	0.4709	+18.525%	28,906,718	-37.864%
2022-05-25	0.385000	0.3995	0.3600	0.3973	+9.751%	23,740,591	-26.353%
2022-05-24	0.394000	0.3989	0.3447	0.3620	-8.517%	28,737,589	-19.171%
2022-05-23	0.490000	0.4970	0.3957	0.3957	-14.903%	34,573,167	-26.055%
2022-05-20	0.586800	0.6200	0.4201	0.4650	-19.522%	26,845,541	-37.075%
2022-05-19	0.622300	0.6740	0.5677	0.5778	-6.821%	31,005,624	-49.360%
2022-05-18	1.130000	1.1400	0.3615	0.6201	-46.543%	55,149,908	-52.814%
2022-05-17	1.190000	1.2000	1.1200	1.1600	+0.870%	5,300,464	-74.776%
2022-05-16	1.230000	1.2500	1.1400	1.1500	-4.167%	6,088,225	-74.557%
2022-05-13	1.140000	1.2200	1.1150	1.2000	+6.195%	5,436,192	-75.617%
2022-05-12	1.100000	1.2000	1.0600	1.1300	+2.727%	6,020,821	-74.106%
2022-05-11	1.200000	1.2500	1.1000	1.1000	-9.091%	5,149,392	-73.400%
2022-05-10	1.210000	1.2600	1.1500	1.2100	+0.833%	7,092,409	-75.818%
2022-05-09	1.370000	1.3800	1.1000	1.2000	-15.493%	12,052,575	-75.617%
2022-05-06	1.285000	1.5199	1.2800	1.4200	-29.703%	20,785,747	-79.394%
2022-05-05	2.200000	2.2004	2.0000	2.0200	-9.009%	6,741,363	-85.515%
2022-05-04	2.210000	2.2400	1.9900	2.2200	+0.909%	5,248,482	-86.820%
2022-05-03	2.180000	2.3700	2.1500	2.2000	+1.382%	12,099,255	-86.700%
2022-05-02	1.980000	2.1900	1.9600	2.1700	+8.500%	4,808,527	-86.516%
2022-04-29	2.050000	2.1300	1.9700	2.0000	-5.660%	3,632,733	-85.370%
2022-04-28	2.090000	2.1500	1.9200	2.1200	-0.935%	7,960,321	-86.198%
2022-04-27	2.060000	2.1700	2.0400	2.1400	+3.883%	5,073,761	-86.327%
2022-04-26	2.120000	2.2000	2.0400	2.0600	-2.830%	5,187,031	-85.796%
2022-04-25	2.200000	2.2000	2.0800	2.1200	-3.636%	6,562,080	-86.198%
2022-04-22	2.330000	2.3400	2.1700	2.2000	-6.383%	5,063,944	-86.700%
2022-04-21	2.600000	2.6800	2.3300	2.3500	-9.266%	4,189,302	-87.549%
2022-04-20	2.770000	2.7700	2.5600	2.5900	-5.474%	5,817,813	-88.703%
2022-04-19	2.510000	2.8300	2.5100	2.7400	+8.300%	4,676,332	-89.321%
2022-04-18	2.650000	2.6600	2.4800	2.5300	-4.528%	5,166,554	-88.435%
2022-04-14	2.590000	2.7000	2.5800	2.6500	+2.713%	2,357,782	-88.958%
2022-04-13	2.460000	2.6000	2.4300	2.5800	+4.878%	2,084,169	-88.659%
2022-04-12	2.470000	2.5300	2.4100	2.4600	-1.205%	2,982,795	-88.106%
2022-04-11	2.590000	2.6300	2.4900	2.4900	-2.353%	4,257,977	-88.249%
2022-04-08	2.420000	2.6300	2.4000	2.5500	+2.823%	5,623,733	-88.525%
2022-04-07	2.310000	2.5000	2.2600	2.4800	+7.826%	5,778,709	-88.202%
2022-04-06	2.260000	2.3100	2.1600	2.3000	+0.877%	4,053,389	-87.278%
2022-04-05	2.370000	2.4600	2.2600	2.2800	-5.000%	4,482,883	-87.167%
2022-04-04	2.310000	2.4100	2.3100	2.4000	+3.896%	3,629,497	-87.808%
2022-04-01	2.290000	2.4100	2.2550	2.3100	0.000%	4,322,157	-87.333%
2022-03-31	2.400000	2.4350	2.3000	2.3100	-4.938%	4,739,509	-87.333%
2022-03-30	2.510000	2.6000	2.4200	2.4300	-3.571%	3,122,618	-87.959%
2022-03-29	2.440000	2.6000	2.4400	2.5200	+3.704%	4,750,930	-88.389%
2022-03-28	2.330000	2.4500	2.3300	2.4300	+2.966%	4,416,975	-87.959%
2022-03-25	2.360000	2.4200	2.2900	2.3600	0.000%	3,524,005	-87.602%
2022-03-24	2.410000	2.4290	2.2950	2.3600	-0.840%	3,412,931	-87.602%
2022-03-23	2.390000	2.4894	2.3700	2.3800	-1.653%	2,085,106	-87.706%
2022-03-22	2.360000	2.4500	2.3500	2.4200	+3.419%	1,607,509	-87.909%
2022-03-21	2.390000	2.4300	2.3100	2.3400	-2.905%	2,105,734	-87.496%
2022-03-18	2.380000	2.4550	2.3300	2.4100	+2.119%	5,213,387	-87.859%
2022-03-17	2.300000	2.4400	2.2300	2.3600	+2.609%	3,418,993	-87.602%
2022-03-16	2.180000	2.3050	2.1700	2.3000	+7.981%	5,692,544	-87.278%
2022-03-15	2.100000	2.2150	2.1000	2.1300	-1.389%	3,780,740	-86.263%
2022-03-14	2.280000	2.3600	2.1200	2.1600	-6.897%	4,566,160	-86.454%
2022-03-11	2.440000	2.4922	2.3100	2.3200	-4.918%	3,786,627	-87.388%
2022-03-10	2.410000	2.4850	2.3500	2.4400	-1.215%	3,812,447	-88.008%
2022-03-09	2.320000	2.5050	2.2800	2.4700	+9.292%	4,987,064	-88.154%
2022-03-08	2.190000	2.3600	2.1500	2.2600	+3.196%	5,460,861	-87.053%
2022-03-07	2.280000	2.3100	2.1750	2.1900	-6.809%	5,553,124	-86.639%
2022-03-04	2.300000	2.3950	2.2900	2.3500	-0.844%	5,293,733	-87.549%
2022-03-03	2.270000	2.3800	2.1500	2.3700	+4.636%	9,573,336	-87.654%
2022-03-02	2.400000	2.4000	2.1750	2.2650	-6.017%	7,746,718	-87.082%
2022-03-01	2.830000	2.8300	2.3500	2.4100	-22.508%	15,596,865	-87.859%
2022-02-28	3.250000	3.2800	2.9950	3.1100	-4.308%	7,369,716	-90.592%
2022-02-25	3.100000	3.2700	2.9950	3.2500	+5.178%	3,972,672	-90.997%
2022-02-24	2.850000	3.1100	2.7800	3.0900	+4.746%	3,979,199	-90.531%
2022-02-23	2.990000	3.0900	2.9100	2.9500	-1.993%	2,809,999	-90.081%
2022-02-22	3.020000	3.1000	2.9600	3.0100	-2.273%	3,450,557	-90.279%
2022-02-18	3.080000	3.1050	2.9700	3.0800	-0.645%	3,130,892	-90.500%
2022-02-17	3.220000	3.2900	3.0700	3.1000	-4.321%	2,444,023	-90.561%
2022-02-16	3.330000	3.3650	3.2100	3.2400	-2.115%	2,777,248	-90.969%
2022-02-15	3.150000	3.3300	3.1500	3.3100	+6.774%	2,686,691	-91.160%
2022-02-14	3.180000	3.2550	3.0900	3.1000	-3.125%	3,119,468	-90.561%
2022-02-11	3.250000	3.3900	3.1701	3.2000	-4.478%	4,456,665	-90.856%
2022-02-10	3.290000	3.4900	3.2500	3.3500	+0.299%	4,379,721	-91.266%
2022-02-09	3.130000	3.4100	3.1000	3.3400	+6.369%	4,601,089	-91.240%
2022-02-08	3.110000	3.1600	3.0500	3.1400	0.000%	2,170,208	-90.682%
2022-02-07	3.100000	3.2400	3.0600	3.1400	+1.948%	3,772,790	-90.682%
2022-02-04	3.060000	3.1000	2.9100	3.0800	+0.326%	4,789,187	-90.500%
2022-02-03	3.115000	3.2100	3.0600	3.0700	-3.762%	3,657,969	-90.469%
2022-02-02	3.200000	3.2200	3.0250	3.1900	-0.623%	4,081,092	-90.828%
2022-02-01	3.230000	3.3100	3.1450	3.2100	+0.627%	3,204,357	-90.885%
2022-01-31	3.070000	3.2200	3.0600	3.1900	+3.571%	3,253,861	-90.828%
2022-01-28	2.960000	3.0900	2.8900	3.0800	+1.987%	3,656,693	-90.500%
2022-01-27	3.100000	3.2050	2.9700	3.0200	-1.948%	4,409,380	-90.311%
2022-01-26	3.260000	3.3050	3.0700	3.0800	-3.145%	3,164,519	-90.500%
2022-01-25	3.150000	3.2450	3.0200	3.1800	-1.242%	3,397,160	-90.799%
2022-01-24	3.160000	3.2400	2.9400	3.2200	+0.312%	6,571,786	-90.913%
2022-01-21	3.250000	3.4400	3.1850	3.2100	-3.313%	5,265,231	-90.885%
2022-01-20	3.350000	3.5700	3.3000	3.3200	-0.896%	4,501,588	-91.187%
2022-01-19	3.350000	3.4300	3.2500	3.3500	+0.299%	4,637,254	-91.266%
2022-01-18	3.310000	3.4250	3.1800	3.3400	+2.141%	4,371,923	-91.240%
2022-01-14	3.250000	3.3500	3.1550	3.2700	-1.802%	2,981,066	-91.052%
2022-01-13	3.599800	3.5998	3.3050	3.3300	-6.197%	4,814,675	-91.213%
2022-01-12	3.730000	3.7786	3.5300	3.5500	-4.313%	3,849,504	-91.758%
2022-01-11	3.780000	3.8100	3.5900	3.7100	-1.330%	4,806,512	-92.113%
2022-01-10	3.580000	3.7700	3.5100	3.7600	+5.028%	3,584,287	-92.218%
2022-01-07	3.560000	3.6471	3.4700	3.5800	+0.845%	1,853,586	-91.827%
2022-01-06	3.600000	3.6700	3.4500	3.5500	-1.114%	3,568,485	-91.758%
2022-01-05	3.710000	3.8650	3.4500	3.5900	-3.235%	6,010,628	-91.850%
2022-01-04	3.855000	3.9800	3.6400	3.7100	-3.636%	4,104,576	-92.113%
2022-01-03	3.810000	3.9200	3.7400	3.8500	+2.394%	4,423,284	-92.400%
2021-12-31	3.960000	4.0000	3.7600	3.7600	-4.810%	4,081,985	-92.218%
2021-12-30	3.930000	4.1400	3.9200	3.9500	0.000%	5,004,810	-92.592%
2021-12-29	4.020000	4.0450	3.8300	3.9500	-1.250%	3,613,964	-92.592%
2021-12-28	4.080000	4.1450	3.9500	4.0000	-3.148%	3,411,001	-92.685%
2021-12-27	4.280000	4.3200	4.0800	4.1300	-2.824%	3,314,076	-92.915%
2021-12-23	4.130000	4.4100	4.0700	4.2500	+2.906%	4,217,117	-93.115%
2021-12-22	3.940000	4.1600	3.9100	4.1300	+4.557%	3,926,798	-92.915%
2021-12-21	3.800000	3.9700	3.7900	3.9500	+5.615%	4,784,850	-92.592%
2021-12-20	3.750000	3.8100	3.6100	3.7400	-1.189%	5,482,323	-92.176%
2021-12-17	3.570000	3.8300	3.5500	3.7850	+2.022%	15,104,729	-92.269%
2021-12-16	4.340000	4.3549	3.7000	3.7100	-14.120%	9,871,449	-92.113%
2021-12-15	4.290000	4.7200	3.7800	4.3200	+1.171%	21,906,971	-93.227%
2021-12-14	4.250000	4.5700	4.2300	4.2700	-5.322%	7,058,731	-93.148%
2021-12-13	4.600000	4.6600	4.4200	4.5100	-3.426%	5,759,910	-93.512%
2021-12-10	5.000000	5.0300	4.6600	4.6700	-5.466%	4,244,768	-93.734%
2021-12-09	5.235000	5.2500	4.9300	4.9400	-6.084%	2,887,482	-94.077%
2021-12-08	5.270000	5.3450	5.1200	5.2600	-0.190%	3,927,977	-94.437%
2021-12-07	5.090000	5.3400	5.0800	5.2700	+4.980%	3,943,211	-94.448%
2021-12-06	4.840000	5.1300	4.6550	5.0200	+0.601%	5,363,695	-94.171%
2021-12-03	5.310000	5.3300	4.8600	4.9900	-5.492%	4,041,040	-94.136%
2021-12-02	5.258500	5.3650	5.1000	5.2800	+0.190%	4,426,387	-94.458%
2021-12-01	5.710000	5.8400	5.2200	5.2700	-5.809%	5,767,347	-94.448%
2021-11-30	5.840000	5.9250	5.5150	5.5950	-4.195%	8,144,692	-94.770%
2021-11-29	6.010000	6.0350	5.8400	5.8400	+0.172%	5,624,306	-94.990%
2021-11-26	5.900000	5.9100	5.7000	5.8300	-3.636%	3,547,849	-94.981%
2021-11-24	6.090000	6.2650	6.0400	6.0500	-0.982%	3,065,926	-95.164%
2021-11-23	6.160000	6.4690	6.0000	6.1100	+0.164%	5,544,853	-95.211%
2021-11-22	6.220000	6.3400	5.8700	6.1000	-1.613%	6,346,040	-95.203%
2021-11-19	6.221000	6.4650	6.1800	6.2000	-1.116%	5,374,741	-95.281%
2021-11-18	6.730000	6.7300	6.2300	6.2700	-6.835%	4,475,089	-95.333%
2021-11-17	6.620000	6.8400	6.4501	6.7300	+0.598%	7,083,077	-95.652%
2021-11-16	6.540000	6.7500	6.3800	6.6900	-0.149%	5,539,501	-95.626%
2021-11-15	6.790000	6.9100	6.5700	6.7000	-0.593%	4,318,288	-95.633%
2021-11-12	6.760000	6.9800	6.7050	6.7400	-0.296%	4,876,811	-95.659%
2021-11-11	6.270000	7.0652	6.2700	6.7600	+4.000%	9,230,781	-95.672%
2021-11-10	6.290000	6.6700	6.1500	6.5000	-2.108%	10,015,275	-95.498%
2021-11-09	6.298600	6.7100	6.0600	6.6400	+3.912%	12,606,428	-95.593%
2021-11-08	6.263500	6.6700	6.1400	6.3900	+3.398%	12,574,381	-95.421%
2021-11-05	5.320000	6.8700	5.0500	6.1800	+25.101%	53,097,686	-95.265%
2021-11-04	4.980000	5.0200	4.8886	4.9400	-1.789%	4,363,678	-94.077%
2021-11-03	5.040000	5.0900	4.8500	5.0300	-0.984%	5,682,971	-94.183%
2021-11-02	4.990000	5.2500	4.7000	5.0800	+9.719%	11,912,862	-94.240%
2021-11-01	4.180000	4.6700	4.1700	4.6300	+8.941%	7,475,382	-93.680%
2021-10-29	4.280000	4.3800	4.1300	4.2500	+0.473%	4,173,161	-93.115%
2021-10-28	4.200000	4.3200	4.0700	4.2300	+0.955%	3,433,044	-93.083%
2021-10-27	4.320000	4.4600	4.1100	4.1900	-4.338%	3,922,877	-93.017%
2021-10-26	4.710000	4.7700	4.2200	4.3800	-7.203%	7,898,850	-93.320%
2021-10-25	4.610000	4.7900	4.5800	4.7200	+3.509%	5,546,166	-93.801%
2021-10-22	4.711900	4.7500	4.4500	4.5600	+0.441%	6,279,311	-93.583%
2021-10-21	4.300000	4.6000	4.3000	4.5400	+6.824%	7,427,102	-93.555%
2021-10-20	4.200000	4.3600	4.1200	4.2500	+0.950%	4,770,747	-93.115%
2021-10-19	4.212800	4.2800	4.0900	4.2100	+1.202%	3,630,222	-93.050%
2021-10-18	4.180000	4.3200	4.0400	4.1600	-0.240%	6,222,936	-92.966%
2021-10-15	4.210000	4.3500	4.1600	4.1700	+0.725%	4,983,514	-92.983%
2021-10-14	4.140000	4.2750	4.0700	4.1400	+0.485%	4,008,171	-92.932%
2021-10-13	4.130000	4.2100	3.9650	4.1200	-1.199%	3,862,974	-92.898%
2021-10-12	4.174900	4.2300	4.0450	4.1700	-0.950%	4,764,362	-92.983%
2021-10-11	4.206400	4.3000	4.0600	4.2100	+3.440%	7,019,475	-93.050%
2021-10-08	3.660000	4.1400	3.6000	4.0700	+11.813%	9,412,986	-92.811%
2021-10-07	3.440000	3.7200	3.3700	3.6400	+7.375%	8,630,826	-91.962%
2021-10-06	3.490000	3.5200	3.3500	3.3900	-2.586%	4,602,977	-91.369%
2021-10-05	3.440000	3.6000	3.3800	3.4800	+1.163%	4,796,764	-91.592%
2021-10-04	3.420000	3.6150	3.3200	3.4400	+0.292%	7,740,692	-91.494%
2021-10-01	3.260000	3.4900	3.2100	3.4300	+5.864%	5,884,547	-91.469%
2021-09-30	3.365200	3.4200	3.1700	3.2400	-3.858%	6,207,405	-90.969%
2021-09-29	3.460000	3.5600	3.3300	3.3700	-1.462%	7,813,689	-91.318%
2021-09-28	3.393300	3.7100	3.1900	3.4200	+0.588%	13,320,573	-91.444%
2021-09-27	3.280000	3.5800	3.2600	3.4000	+4.615%	8,017,734	-91.394%
2021-09-24	3.330000	3.4200	3.1200	3.2500	-3.846%	9,546,702	-90.997%
2021-09-23	3.042000	3.3900	2.9800	3.3800	+12.292%	14,519,297	-91.343%
2021-09-22	2.770000	3.1000	2.6400	3.0100	+9.058%	18,333,727	-90.279%
2021-09-21	2.740000	2.8000	2.6950	2.7600	+0.730%	5,203,466	-89.399%
2021-09-20	2.720000	2.7600	2.6300	2.7400	-3.180%	5,668,316	-89.321%
2021-09-17	2.710000	2.8300	2.6750	2.8300	+4.044%	8,635,220	-89.661%
2021-09-16	2.830000	2.9000	2.6900	2.7200	-3.887%	5,431,557	-89.243%
2021-09-15	2.650000	2.8800	2.6191	2.8300	+6.391%	11,070,081	-89.661%
2021-09-14	2.695000	2.7500	2.5601	2.6600	-3.273%	11,767,907	-89.000%
2021-09-13	2.840000	3.1450	2.6500	2.7500	-1.434%	25,431,649	-89.360%
2021-09-10	2.540000	3.3300	2.5100	2.7900	+32.857%	119,522,365	-89.513%
2021-09-09	2.120000	2.2100	2.0700	2.1000	-0.474%	16,302,000	-86.067%
2021-09-08	2.193000	2.2300	2.1000	2.1100	-3.211%	8,731,465	-86.133%
2021-09-07	2.130000	2.4500	2.1000	2.1800	+1.395%	16,809,342	-86.578%
2021-09-03	2.130000	2.2100	2.0400	2.1500	+0.467%	15,290,577	-86.391%
2021-09-02	2.130000	2.2876	2.0900	2.1400	+1.905%	14,208,759	-86.327%
2021-09-01	2.275000	2.3100	2.0600	2.1000	-8.297%	16,285,300	-86.067%
2021-08-31	1.980000	2.3600	1.9391	2.2900	-0.435%	21,617,711	-87.223%
2021-08-30	2.354300	2.4100	2.2900	2.3000	-0.862%	6,188,457	-87.278%
2021-08-27	2.400000	2.4200	2.2900	2.3200	-3.333%	7,331,180	-87.388%
2021-08-26	2.541800	2.5500	2.3600	2.4000	-5.138%	6,833,986	-87.808%
2021-08-25	2.620000	2.6261	2.4850	2.5300	-4.167%	7,739,698	-88.435%
2021-08-24	2.640000	2.7200	2.4100	2.6400	-1.493%	11,094,903	-88.917%
2021-08-23	2.260000	2.7200	2.2000	2.6800	+25.822%	33,781,158	-89.082%
2021-08-20	2.460000	2.7000	2.1100	2.1300	-40.000%	44,931,760	-86.263%
2021-08-19	3.700000	3.7300	3.4550	3.5500	-4.054%	5,254,055	-91.758%
2021-08-18	3.780000	3.9000	3.7000	3.7000	-2.116%	2,551,066	-92.092%
2021-08-17	3.760000	3.8450	3.6900	3.7800	-0.264%	2,362,541	-92.259%
2021-08-16	3.890000	3.9200	3.7800	3.7900	-3.193%	1,870,296	-92.280%
2021-08-13	4.090000	4.1000	3.9000	3.9150	-5.435%	2,310,995	-92.526%
2021-08-12	3.910000	4.1900	3.8600	4.1400	+6.701%	3,700,364	-92.932%
2021-08-11	4.370000	4.3700	3.8300	3.8800	-10.805%	9,315,966	-92.459%
2021-08-10	4.410000	4.4600	4.1700	4.3500	-1.806%	3,869,117	-93.274%
2021-08-09	4.310000	4.4900	4.1900	4.4300	+2.784%	4,459,442	-93.395%
2021-08-06	4.750000	4.8346	4.2400	4.3100	-8.102%	8,528,498	-93.211%
2021-08-05	4.550000	4.7900	4.5500	4.6900	+3.077%	3,771,249	-93.761%
2021-08-04	4.660000	4.8650	4.5000	4.5500	-1.302%	4,891,593	-93.569%
2021-08-03	4.980000	4.9800	4.5700	4.6100	-7.800%	5,683,872	-93.653%
2021-08-02	5.110000	5.1500	4.9900	5.0000	-1.186%	4,939,340	-94.148%
2021-07-30	4.990000	5.1000	4.9195	5.0600	+1.200%	2,926,450	-94.217%
2021-07-29	5.240000	5.2500	4.9600	5.0000	-3.661%	4,349,129	-94.148%
2021-07-28	4.920000	5.2600	4.8850	5.1900	+6.352%	5,780,765	-94.362%
2021-07-27	5.000000	5.0600	4.8000	4.8800	-3.557%	5,057,319	-94.004%
2021-07-26	4.950000	5.0700	4.8400	5.0600	+1.200%	4,490,111	-94.217%
2021-07-23	4.860000	5.0000	4.5701	5.0000	+2.249%	6,385,479	-94.148%
2021-07-22	4.580000	5.8000	4.2100	4.8900	+3.602%	29,704,056	-94.016%
2021-07-21	4.260000	5.0299	4.2600	4.7200	+12.649%	22,301,318	-93.801%
2021-07-20	3.500000	4.5900	3.4500	4.1900	+24.702%	40,362,173	-93.017%
2021-07-19	3.480000	3.5050	3.3250	3.3600	-5.352%	9,254,194	-91.292%
2021-07-16	3.370000	3.6600	3.3600	3.5500	+1.719%	4,458,491	-91.758%
2021-07-15	3.580000	3.6800	3.4450	3.4900	-3.056%	4,005,887	-91.616%
2021-07-14	3.620000	3.7000	3.5400	3.6000	-0.552%	3,349,109	-91.872%
2021-07-13	3.670000	3.7979	3.5900	3.6200	-2.162%	4,200,214	-91.917%
2021-07-12	3.760000	3.8400	3.6000	3.7000	-2.375%	4,813,410	-92.092%
2021-07-09	3.790000	3.9100	3.7300	3.7900	+2.019%	5,880,462	-92.280%
2021-07-08	3.685000	3.8450	3.6500	3.7150	-4.866%	10,034,017	-92.124%
2021-07-07	4.410000	4.4800	3.8700	3.9050	-11.451%	9,978,139	-92.507%
2021-07-06	4.320000	4.4700	4.2750	4.4100	+2.558%	3,799,136	-93.365%
2021-07-02	4.710000	4.7400	4.2200	4.3000	-9.474%	7,150,040	-93.195%
2021-07-01	4.860000	4.8900	4.6800	4.7500	+1.496%	3,564,395	-93.840%
2021-06-30	4.750000	4.8100	4.6300	4.6800	-2.092%	3,968,301	-93.748%
2021-06-29	4.950000	4.9700	4.7350	4.7800	-3.434%	2,182,472	-93.879%
2021-06-28	5.050000	5.0800	4.8550	4.9500	+0.610%	2,788,589	-94.089%
2021-06-25	4.880000	5.0700	4.8550	4.9200	+0.613%	9,611,576	-94.053%
2021-06-24	4.750000	4.9100	4.7000	4.8900	+3.383%	2,892,526	-94.016%
2021-06-23	4.770000	4.8900	4.6400	4.7300	-0.839%	3,990,649	-93.814%
2021-06-22	5.080000	5.1850	4.6500	4.7700	-7.018%	7,426,384	-93.866%
2021-06-21	5.180000	5.2600	5.1100	5.1300	-1.724%	3,342,870	-94.296%
2021-06-18	5.380000	5.4500	5.1250	5.2200	-5.435%	7,317,579	-94.395%
2021-06-17	5.420000	5.6600	5.3350	5.5200	+2.033%	5,837,586	-94.699%
2021-06-16	5.420000	5.5000	5.3000	5.4100	-0.551%	3,212,059	-94.591%
2021-06-15	5.660000	5.6650	5.4200	5.4400	-3.203%	3,609,447	-94.621%
2021-06-14	6.210000	6.3200	5.6100	5.6200	-10.224%	6,223,573	-94.794%
2021-06-11	6.070000	6.3400	6.0600	6.2600	+3.471%	4,380,515	-95.326%
2021-06-10	5.940000	6.1600	5.8300	6.0500	+2.024%	4,655,806	-95.164%
2021-06-09	5.690000	5.9350	5.6900	5.9300	+4.770%	4,249,557	-95.066%
2021-06-08	5.640000	5.6950	5.5700	5.6600	+0.177%	3,321,758	-94.830%
2021-06-07	5.450000	5.6800	5.4200	5.6500	+4.630%	2,962,755	-94.821%
2021-06-04	5.780000	5.8000	5.3300	5.4000	-5.759%	3,574,180	-94.581%
2021-06-03	5.930000	5.9650	5.7100	5.7300	-3.859%	2,984,981	-94.894%
2021-06-02	6.020000	6.1900	5.9400	5.9600	-1.161%	3,503,230	-95.091%
2021-06-01	5.960000	6.0700	5.8600	6.0300	+2.726%	2,784,610	-95.148%
2021-05-28	5.850000	6.0050	5.7500	5.8700	0.000%	2,998,847	-95.015%
2021-05-27	5.610000	5.9400	5.5000	5.8700	+5.957%	4,110,788	-95.015%
2021-05-26	5.390000	5.5600	5.3200	5.5400	+3.166%	2,940,485	-94.718%
2021-05-25	5.620000	5.6800	5.3600	5.3700	-3.591%	2,879,647	-94.551%
2021-05-24	5.610000	5.7000	5.5500	5.5700	-0.358%	1,969,257	-94.747%
2021-05-21	5.750000	5.8650	5.5900	5.5900	-2.102%	1,806,594	-94.766%
2021-05-20	5.640000	5.7400	5.5750	5.7100	+1.421%	1,463,311	-94.876%
2021-05-19	5.640000	5.7150	5.5700	5.6300	-1.054%	2,130,641	-94.803%
2021-05-18	5.730000	5.9400	5.6800	5.6900	-0.524%	2,047,481	-94.858%
2021-05-17	5.710000	5.8800	5.6500	5.7200	+1.961%	1,988,709	-94.885%
2021-05-14	5.570000	5.6150	5.4800	5.6100	+1.447%	2,807,230	-94.784%
2021-05-13	5.420000	5.5800	5.2550	5.5300	+1.842%	2,997,415	-94.709%
2021-05-12	5.120000	5.8000	5.1200	5.4300	+5.233%	3,677,137	-94.611%
2021-05-11	5.140000	5.1800	4.7500	5.1600	-2.273%	3,820,529	-94.329%
2021-05-10	5.540000	5.5800	5.2400	5.2800	-6.217%	3,653,982	-94.458%
2021-05-07	5.550000	5.7400	5.5000	5.6300	+3.683%	3,918,402	-94.803%
2021-05-06	5.580000	5.6600	5.2600	5.4300	-2.688%	3,860,321	-94.611%
2021-05-05	5.540000	5.7200	5.5100	5.5800	+1.639%	2,648,451	-94.756%
2021-05-04	5.840000	5.8700	5.4000	5.4900	-6.474%	3,552,055	-94.670%
2021-05-03	5.810000	5.9200	5.7250	5.8700	+2.443%	2,429,562	-95.015%
2021-04-30	5.793900	6.0250	5.7000	5.7300	-2.716%	2,854,255	-94.894%
2021-04-29	6.040000	6.1100	5.7600	5.8900	-2.322%	3,377,920	-95.032%
2021-04-28	6.060000	6.1700	5.9600	6.0300	-0.822%	2,312,661	-95.148%
2021-04-27	6.087700	6.1250	5.9000	6.0800	+0.662%	3,059,975	-95.188%
2021-04-26	5.900000	6.1300	5.8900	6.0400	+2.373%	2,281,931	-95.156%
2021-04-23	5.900000	5.9600	5.7250	5.9000	0.000%	3,428,521	-95.041%
2021-04-22	5.950000	6.0600	5.7500	5.9000	+1.201%	2,348,701	-95.041%
2021-04-21	5.660000	5.8750	5.5300	5.8300	+3.552%	2,325,219	-94.981%
2021-04-20	5.720000	5.7950	5.5700	5.6300	-4.414%	3,896,789	-94.803%
2021-04-19	6.120000	6.2100	5.8300	5.8900	-5.911%	4,188,040	-95.032%
2021-04-16	6.110000	6.2900	5.9500	6.2600	+3.471%	3,195,244	-95.326%
2021-04-15	6.380000	6.4050	5.9700	6.0500	-3.509%	3,261,995	-95.164%
2021-04-14	6.100000	6.4400	6.1000	6.2700	+2.619%	3,044,444	-95.333%
2021-04-13	6.160000	6.2600	6.0700	6.1100	-0.972%	2,246,243	-95.211%
2021-04-12	6.240000	6.3200	6.0200	6.1700	-0.484%	4,142,184	-95.258%
2021-04-09	6.210000	6.4600	6.1500	6.2000	-1.038%	2,789,557	-95.281%
2021-04-08	6.700000	6.7500	6.0301	6.2650	-7.322%	10,709,709	-95.330%
2021-04-07	7.200000	7.2050	6.6800	6.7600	-8.525%	6,805,758	-95.672%
2021-04-06	7.200000	7.6900	7.1150	7.3900	+2.782%	2,176,347	-96.041%
2021-04-05	7.470000	7.4700	7.1250	7.1900	-2.044%	2,159,013	-95.930%
2021-04-01	7.450000	7.5200	7.2200	7.3400	-0.945%	1,928,601	-96.014%
2021-03-31	7.370000	7.4900	7.2300	7.4100	+0.748%	2,351,954	-96.051%
2021-03-30	6.960000	7.4300	6.8299	7.3550	+6.594%	2,513,400	-96.022%
2021-03-29	7.710000	7.7358	6.8900	6.9000	-10.968%	3,861,814	-95.759%
2021-03-26	7.920000	8.1100	7.5650	7.7500	-1.899%	2,012,658	-96.225%
2021-03-25	7.710000	8.0000	7.5400	7.9000	+0.894%	2,712,159	-96.296%
2021-03-24	8.300000	8.4800	7.8300	7.8300	-4.279%	2,045,948	-96.263%
2021-03-23	8.390000	8.5650	8.0800	8.1800	-4.103%	2,514,899	-96.423%
2021-03-22	8.180000	8.5800	7.9700	8.5300	+4.406%	2,777,813	-96.570%
2021-03-19	8.050000	8.2900	7.9200	8.1700	+0.802%	4,219,854	-96.419%
2021-03-18	8.240000	8.5100	8.0500	8.1050	-2.701%	1,534,659	-96.390%
2021-03-17	8.000000	8.4201	7.9500	8.3300	+2.713%	1,976,485	-96.487%
2021-03-16	8.270000	8.4150	7.8600	8.1100	-1.816%	2,984,729	-96.392%
2021-03-15	8.630000	8.7450	8.2500	8.2600	-4.839%	2,414,682	-96.458%
2021-03-12	8.430000	8.7300	8.2800	8.6800	+3.580%	2,205,261	-96.629%
2021-03-11	8.230000	8.4100	8.0200	8.3800	+3.713%	2,029,123	-96.508%
2021-03-10	8.180000	8.4300	7.9100	8.0800	+1.000%	2,923,347	-96.379%

document.getElementById("QJbCHR").onerror = function(){this.style.display='none';}; .dark-mode .qJ3ZFV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJ3ZFV{ color: #333333; background-color: white; border: 2px solid #333333; }ENDPEndo International plcstock NASDAQ

ENDP
Endo International plc
stock NASDAQ