Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Endo International plc Stock Price (Quote) NASDAQ:ENDP
$4.54 ( 6.82% ) Thursday, 21st Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.64 | $4.60 | Thursday, 21st Oct 2021 ENDP stock ended at $4.54. This is 6.82% more than the trading day before Wednesday, 20th Oct 2021. During the day the stock fluctuated 6.98% from a day low at $4.30 to a day high of $4.60. |
| 90 days | $1.94 | $5.26 | |
| 52 weeks | $1.94 | $10.89 |
Historical Endo International plc prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-21 | $4.30 | $4.60 | $4.30 | $4.54 | 7 414 639 |
| 2021-10-20 | $4.20 | $4.36 | $4.12 | $4.25 | 4 763 633 |
| 2021-10-19 | $4.21 | $4.28 | $4.09 | $4.21 | 3 624 126 |
| 2021-10-18 | $4.18 | $4.32 | $4.04 | $4.16 | 6 222 936 |
| 2021-10-15 | $4.21 | $4.35 | $4.16 | $4.17 | 4 954 821 |
| 2021-10-14 | $4.14 | $4.28 | $4.07 | $4.14 | 4 004 816 |
| 2021-10-13 | $4.13 | $4.21 | $3.97 | $4.12 | 3 862 809 |
| 2021-10-12 | $4.17 | $4.23 | $4.05 | $4.17 | 4 763 605 |
| 2021-10-11 | $4.21 | $4.30 | $4.06 | $4.21 | 7 015 987 |
| 2021-10-08 | $3.66 | $4.14 | $3.60 | $4.07 | 9 380 866 |
| 2021-10-07 | $3.44 | $3.72 | $3.37 | $3.64 | 8 619 351 |
| 2021-10-06 | $3.49 | $3.52 | $3.35 | $3.39 | 4 599 847 |
| 2021-10-05 | $3.44 | $3.60 | $3.38 | $3.48 | 4 789 728 |
| 2021-10-04 | $3.42 | $3.62 | $3.32 | $3.44 | 7 738 815 |
| 2021-10-01 | $3.26 | $3.49 | $3.21 | $3.43 | 5 853 674 |
| 2021-09-30 | $3.37 | $3.42 | $3.17 | $3.24 | 6 191 735 |
| 2021-09-29 | $3.46 | $3.56 | $3.33 | $3.37 | 7 805 041 |
| 2021-09-28 | $3.39 | $3.71 | $3.19 | $3.42 | 13 298 735 |
| 2021-09-27 | $3.28 | $3.58 | $3.26 | $3.40 | 7 906 393 |
| 2021-09-24 | $3.33 | $3.42 | $3.12 | $3.25 | 9 531 668 |
| 2021-09-23 | $3.04 | $3.39 | $2.98 | $3.38 | 14 317 925 |
| 2021-09-22 | $2.77 | $3.10 | $2.64 | $3.01 | 18 220 523 |
| 2021-09-21 | $2.74 | $2.80 | $2.70 | $2.76 | 5 136 869 |
| 2021-09-20 | $2.72 | $2.76 | $2.63 | $2.74 | 5 539 986 |
| 2021-09-17 | $2.71 | $2.83 | $2.68 | $2.83 | 8 610 826 |
| 2021-09-16 | $2.83 | $2.90 | $2.69 | $2.72 | 5 367 736 |
| 2021-09-15 | $2.65 | $2.88 | $2.62 | $2.83 | 10 981 677 |
| 2021-09-14 | $2.70 | $2.75 | $2.56 | $2.66 | 11 623 421 |
| 2021-09-13 | $2.84 | $3.15 | $2.65 | $2.75 | 25 236 931 |
| 2021-09-10 | $2.54 | $3.33 | $2.51 | $2.79 | 118 898 485 |
| 2021-09-09 | $2.12 | $2.21 | $2.07 | $2.10 | 15 826 889 |
| 2021-09-08 | $2.19 | $2.23 | $2.10 | $2.11 | 8 710 845 |
| 2021-09-07 | $2.13 | $2.45 | $2.10 | $2.18 | 16 715 716 |
| 2021-09-03 | $2.13 | $2.21 | $2.04 | $2.15 | 15 155 915 |
| 2021-09-02 | $2.13 | $2.29 | $2.09 | $2.14 | 14 000 935 |
| 2021-09-01 | $2.28 | $2.31 | $2.06 | $2.10 | 16 221 369 |
| 2021-08-31 | $1.98 | $2.36 | $1.94 | $2.29 | 21 531 004 |
| 2021-08-30 | $2.35 | $2.41 | $2.29 | $2.30 | 6 118 896 |
| 2021-08-27 | $2.40 | $2.42 | $2.29 | $2.32 | 7 323 376 |
| 2021-08-26 | $2.54 | $2.55 | $2.36 | $2.40 | 6 824 314 |
| 2021-08-25 | $2.62 | $2.63 | $2.49 | $2.53 | 7 659 613 |
| 2021-08-24 | $2.64 | $2.72 | $2.41 | $2.64 | 11 067 091 |
| 2021-08-23 | $2.26 | $2.72 | $2.20 | $2.68 | 33 222 127 |
| 2021-08-20 | $2.46 | $2.70 | $2.11 | $2.13 | 44 757 984 |
| 2021-08-19 | $3.70 | $3.73 | $3.46 | $3.55 | 5 253 895 |
| 2021-08-18 | $3.78 | $3.90 | $3.70 | $3.70 | 2 550 731 |
| 2021-08-17 | $3.76 | $3.85 | $3.69 | $3.78 | 2 361 691 |
| 2021-08-16 | $3.89 | $3.92 | $3.78 | $3.79 | 1 863 189 |
| 2021-08-13 | $4.16 | $4.16 | $3.90 | $3.91 | 2 310 995 |
| 2021-08-12 | $3.91 | $4.19 | $3.86 | $4.14 | 3 692 608 |
Endo International plc develops, manufactures, and distributes pharmaceutical products and devices worldwide. Its U.S. Branded Pharmaceuticals segment offers chronic pain management products, such as BELBUCA, OPANA ER, and Percocet; Lidoderm for opioid analgesics; and Voltaren gel for osteoarthritis pain, as well as XIAFLEX for treating Peyronies and Dupuytrens contracture diseases. This segment also provides Supprelin LA for central precocio... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
