Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Endo International plc Stock Price (Quote) NASDAQ:ENDP
$0.47 ( -10.89% ) Thursday, 30th Jun 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.28 | $0.82 | Thursday, 30th Jun 2022 ENDP stock ended at $0.47. This is 10.89% less than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 30.56% from a day low at $0.36 to a day high of $0.47. |
| 90 days | $0.28 | $2.83 | |
| 52 weeks | $0.28 | $7.07 |
Historical Endo International plc prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-30 | $0.40 | $0.47 | $0.36 | $0.47 | 136 486 349 |
| 2022-06-29 | $0.70 | $0.71 | $0.49 | $0.52 | 165 746 764 |
| 2022-06-28 | $0.45 | $0.82 | $0.45 | $0.71 | 469 022 116 |
| 2022-06-27 | $0.39 | $0.40 | $0.38 | $0.38 | 20 291 488 |
| 2022-06-24 | $0.39 | $0.40 | $0.36 | $0.37 | 22 137 483 |
| 2022-06-23 | $0.35 | $0.40 | $0.35 | $0.39 | 20 484 914 |
| 2022-06-22 | $0.34 | $0.38 | $0.33 | $0.36 | 30 172 840 |
| 2022-06-21 | $0.41 | $0.41 | $0.33 | $0.34 | 54 048 649 |
| 2022-06-17 | $0.31 | $0.40 | $0.31 | $0.35 | 74 737 930 |
| 2022-06-16 | $0.32 | $0.33 | $0.28 | $0.31 | 34 832 986 |
| 2022-06-15 | $0.31 | $0.35 | $0.30 | $0.32 | 19 232 015 |
| 2022-06-14 | $0.32 | $0.32 | $0.30 | $0.31 | 23 928 804 |
| 2022-06-13 | $0.39 | $0.39 | $0.30 | $0.30 | 34 108 124 |
| 2022-06-10 | $0.38 | $0.39 | $0.34 | $0.34 | 20 622 676 |
| 2022-06-09 | $0.41 | $0.41 | $0.36 | $0.38 | 21 665 900 |
| 2022-06-08 | $0.43 | $0.44 | $0.41 | $0.41 | 17 798 463 |
| 2022-06-07 | $0.48 | $0.48 | $0.42 | $0.44 | 18 433 041 |
| 2022-06-06 | $0.55 | $0.57 | $0.45 | $0.47 | 25 496 021 |
| 2022-06-03 | $0.56 | $0.60 | $0.55 | $0.59 | 13 863 239 |
| 2022-06-02 | $0.61 | $0.61 | $0.57 | $0.58 | 10 727 350 |
| 2022-06-01 | $0.62 | $0.63 | $0.55 | $0.60 | 37 709 712 |
| 2022-05-31 | $0.52 | $0.57 | $0.50 | $0.53 | 17 478 894 |
| 2022-05-27 | $0.49 | $0.50 | $0.45 | $0.47 | 12 292 583 |
| 2022-05-26 | $0.41 | $0.49 | $0.40 | $0.47 | 28 859 471 |
| 2022-05-25 | $0.39 | $0.40 | $0.36 | $0.40 | 23 727 347 |
| 2022-05-24 | $0.39 | $0.40 | $0.34 | $0.36 | 28 712 939 |
| 2022-05-23 | $0.49 | $0.50 | $0.40 | $0.40 | 34 553 850 |
| 2022-05-20 | $0.59 | $0.62 | $0.42 | $0.47 | 26 838 489 |
| 2022-05-19 | $0.62 | $0.67 | $0.57 | $0.58 | 30 991 499 |
| 2022-05-18 | $1.13 | $1.14 | $0.36 | $0.62 | 55 135 261 |
| 2022-05-17 | $1.19 | $1.20 | $1.12 | $1.16 | 5 296 708 |
| 2022-05-16 | $1.23 | $1.25 | $1.14 | $1.15 | 6 084 198 |
| 2022-05-13 | $1.14 | $1.22 | $1.12 | $1.20 | 5 435 346 |
| 2022-05-12 | $1.10 | $1.20 | $1.06 | $1.13 | 6 146 072 |
| 2022-05-11 | $1.20 | $1.25 | $1.10 | $1.10 | 5 232 956 |
| 2022-05-10 | $1.21 | $1.26 | $1.15 | $1.21 | 7 205 537 |
| 2022-05-09 | $1.37 | $1.38 | $1.10 | $1.20 | 12 260 596 |
| 2022-05-06 | $1.29 | $1.52 | $1.28 | $1.42 | 21 240 673 |
| 2022-05-05 | $2.20 | $2.20 | $2.00 | $2.02 | 7 895 559 |
| 2022-05-04 | $2.21 | $2.24 | $1.99 | $2.22 | 5 402 618 |
| 2022-05-03 | $2.18 | $2.37 | $2.15 | $2.20 | 12 312 028 |
| 2022-05-02 | $1.98 | $2.19 | $1.96 | $2.17 | 4 932 106 |
| 2022-04-29 | $2.05 | $2.13 | $1.97 | $2.00 | 3 708 464 |
| 2022-04-28 | $2.09 | $2.15 | $1.92 | $2.12 | 8 224 696 |
| 2022-04-27 | $2.06 | $2.17 | $2.04 | $2.14 | 5 187 591 |
| 2022-04-26 | $2.12 | $2.20 | $2.04 | $2.06 | 5 293 237 |
| 2022-04-25 | $2.20 | $2.20 | $2.08 | $2.12 | 6 699 598 |
| 2022-04-22 | $2.33 | $2.34 | $2.17 | $2.20 | 5 051 600 |
| 2022-04-21 | $2.60 | $2.68 | $2.33 | $2.35 | 4 189 300 |
| 2022-04-20 | $2.77 | $2.77 | $2.56 | $2.59 | 5 817 800 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
