Historical Data for Endo International plc (ENDP)

$ 4.875   0.045 (+0.93%) Volume: 21.88m 4:00 PM EDT Oct 18, 2019
After Hours:  $ 4.20   -0.675 (-13.85%) Volume: 895.03k 7:59 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 5.14 5.18 4.75 4.875 21.88m 0.045 0.93% 4.875 108.11m 60,768
10/17/19 4.30 5.17 4.225 4.83 30.4m 0.67 16.11% 4.83 146.91m 84,139
10/16/19 3.60 4.47 3.60 4.16 22.45m 0.67 19.20% 4.16 93.22m 62,352
10/15/19 3.44 3.60 3.33 3.49 4.24m 0.13 3.87% 3.49 14.78m 12,460
10/14/19 3.69 3.70 3.32 3.36 4.24m -0.345 -9.31% 3.36 14.78m 14,176
10/11/19 3.61 3.83 3.61 3.705 5.01m 0.125 3.49% 3.705 18.74m 17,225
10/10/19 3.68 3.78 3.38 3.58 5.11m -0.10 -2.72% 3.58 18.3m 14,852
10/09/19 3.75 3.81 3.65 3.68 3.96m -0.045 -1.21% 3.68 14.71m 12,379
10/08/19 3.94 3.9543 3.69 3.725 5.21m -0.225 -5.70% 3.725 19.7m 19,070
10/07/19 3.82 4.04 3.81 3.95 6.07m 0.13 3.40% 3.95 23.89m 22,495
10/04/19 3.86 3.99 3.515 3.82 10.5m -0.04 -1.04% 3.82 39.4m 29,787
10/03/19 3.40 3.86 3.37 3.86 9.22m 0.435 12.70% 3.86 33.85m 27,420
10/02/19 3.31 3.53 3.21 3.425 6m 0.085 2.54% 3.425 20.29m 21,917
10/01/19 3.27 3.82 3.20 3.34 15.77m 0.13 4.05% 3.34 53.93m 32,167
09/30/19 3.27 3.2717 3.045 3.21 5.64m 0.02 0.63% 3.21 17.86m 12,280
09/27/19 2.91 3.34 2.89 3.19 7.99m 0.295 10.19% 3.19 25.35m 25,511
09/26/19 3.15 3.21 2.89 2.895 6.02m -0.27 -8.53% 2.895 18.06m 18,407
09/25/19 3.11 3.27 3.10 3.165 3.61m 0.005 0.16% 3.165 11.54m 12,630
09/24/19 3.24 3.31 3.08 3.16 6.39m -0.10 -3.07% 3.16 20.42m 19,885
09/23/19 3.40 3.5152 3.17 3.26 6.13m -0.22 -6.32% 3.26 20.21m 17,910
09/20/19 3.34 3.67 3.33 3.48 9.01m 0.12 3.57% 3.48 31.31m 19,864