Historical Data for Endo International plc (ENDP)

$ 3.54   -0.07 (-1.94%) Volume: 5.02m 4:00 PM EDT Aug 6, 2020
After Hours:  $ 3.52   -0.02 (-0.56%) Volume: 81.42k 4:54 PM EDT Aug 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/06/20 3.54 3.68 3.425 3.54 5.01m -0.07 -1.94% 3.54 17.67m 20,204
08/05/20 3.58 3.65 3.46 3.61 3.85m 0.11 3.14% 3.61 13.69m 14,466
08/04/20 3.5131 3.61 3.42 3.50 3.53m -0.12 -3.31% 3.50 12.37m 17,401
08/03/20 3.48 3.64 3.43 3.62 3.41m 0.14 4.02% 3.62 12.17m 16,411
07/31/20 3.39 3.48 3.29 3.48 3.41m 0.06 1.75% 3.48 11.57m 10,847
07/30/20 3.36 3.445 3.31 3.42 3.23m -0.01 -0.29% 3.42 10.91m 10,577
07/29/20 3.22 3.455 3.14 3.43 6.36m 0.23 7.19% 3.43 21.31m 15,652
07/28/20 3.16 3.28 3.12 3.20 2.51m 0.03 0.95% 3.20 8.09m 8,153
07/27/20 3.27 3.29 3.07 3.17 4.37m -0.13 -3.94% 3.17 13.73m 11,828
07/24/20 3.31 3.34 3.22 3.30 3.45m -0.03 -0.90% 3.30 11.29m 10,488
07/23/20 3.31 3.385 3.29 3.33 3.44m 0.02 0.60% 3.33 11.5m 8,535
07/22/20 3.38 3.406 3.31 3.31 3.65m -0.05 -1.49% 3.31 12.19m 9,483
07/21/20 3.38 3.44 3.3121 3.36 3.89m 0.03 0.90% 3.36 13.15m 12,822
07/20/20 3.58 3.61 3.30 3.33 7.05m -0.28 -7.76% 3.33 23.79m 16,383
07/17/20 3.60 3.66 3.53 3.61 3.4m 0.015 0.42% 3.61 12.24m 14,828
07/16/20 3.55 3.60 3.43 3.595 3.65m 0.015 0.42% 3.595 12.9m 13,487
07/15/20 3.40 3.6077 3.37 3.58 7.84m 0.21 6.23% 3.58 27.63m 26,269
07/14/20 3.39 3.42 3.28 3.37 5.1m -0.03 -0.88% 3.37 17.05m 23,206
07/13/20 3.45 3.60 3.38 3.40 7.39m -0.04 -1.16% 3.40 25.86m 27,749
07/10/20 3.31 3.45 3.28 3.44 4.52m 0.08 2.38% 3.44 15.34m 19,054
07/09/20 3.42 3.50 3.30 3.36 5.68m -0.05 -1.47% 3.36 19.22m 19,246
07/08/20 3.62 3.629 3.33 3.41 11.92m -0.21 -5.80% 3.41 40.81m 27,034
07/07/20 4.16 4.18 3.58 3.62 23.11m 0.005 0.14% 3.62 88.33m 63,106
07/06/20 3.61 3.745 3.54 3.615 6.03m 0.125 3.58% 3.615 22.04m 18,328