Quantcast
ENDP

Historical Stock Prices

$4.05
*  
0.42
9.4%
Get ENDP Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading ENDP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/14/2019 4.49 4.55 4.02 4.05 4,219,530
06/13/2019 4.5 4.65 4.325 4.47 5,350,617
06/12/2019 4.48 4.52 4.175 4.46 5,553,685
06/11/2019 4.78 4.84 4.45 4.49 6,062,302
06/10/2019 4.91 5.065 4.71 4.73 4,062,447
06/07/2019 5.11 5.135 4.8552 4.89 2,762,265
06/06/2019 5.1 5.1737 4.97 5.08 3,859,175
06/05/2019 5.39 5.42 5 5.08 4,802,283
06/04/2019 5.09 5.54 5.06 5.36 6,336,436
06/03/2019 4.96 5.0787 4.86 5 3,820,352
05/31/2019 5.1 5.21 4.91 4.95 5,531,132
05/30/2019 5.53 5.71 5.065 5.18 4,573,479
05/29/2019 5.43 5.63 5.095 5.58 5,031,909
05/28/2019 5.95 6.05 5.51 5.58 5,715,001
05/24/2019 6.16 6.23 5.8 5.95 3,140,682
05/23/2019 6.22 6.28 5.97 6.12 2,855,339
05/22/2019 6.42 6.51 6.15 6.32 2,235,792
05/21/2019 6.25 6.54 5.96 6.43 3,854,743
05/20/2019 6.42 6.48 6.205 6.24 2,612,209
05/17/2019 6.54 6.77 6.51 6.52 2,710,860
05/16/2019 6.62 6.8 6.57 6.6 2,365,071
05/15/2019 6.52 6.64 6.27 6.62 3,846,895
05/14/2019 6.65 6.83 6.53 6.61 5,306,074
05/13/2019 7.4 7.55 6.4 6.51 10,908,380
05/10/2019 7.94 8.2 7.88 8.06 4,134,309
05/09/2019 8.5 8.55 7.56 8.005 5,306,653
05/08/2019 7.86 8.275 7.86 8.17 3,710,459
05/07/2019 8.19 8.31 7.87 7.91 3,788,773
05/06/2019 8 8.315 7.93 8.27 2,141,453
05/03/2019 7.76 8.31 7.7401 8.2 3,063,265
05/02/2019 7.54 7.78 7.525 7.72 1,725,919
05/01/2019 7.36 7.76 7.36 7.6 2,920,632
04/30/2019 7.83 7.85 7.405 7.5 2,545,187
04/29/2019 7.46 7.91 7.42 7.8 3,277,225
04/26/2019 7.43 7.5 7.31 7.43 2,093,228
04/25/2019 7.42 7.55 7.26 7.4 2,958,482
04/24/2019 7.41 7.615 7.28 7.46 2,087,662
04/23/2019 7.19 7.45 6.97 7.38 2,959,032
04/22/2019 7.08 7.35 6.87 7.15 2,045,961
04/18/2019 7.22 7.26 6.93 7.12 2,615,469
04/17/2019 7.62 7.63 7.02 7.15 3,752,581
04/16/2019 7.6 7.675 7.49 7.52 1,530,254
04/15/2019 7.56 7.63 7.335 7.55 2,164,768
04/12/2019 7.94 8.03 7.425 7.54 3,325,334
04/11/2019 8.31 8.36 7.785 7.9 2,785,185
04/10/2019 8.15 8.33 8.1 8.31 1,575,113
04/09/2019 8.32 8.38 8.06 8.15 1,905,328
04/08/2019 8.22 8.43 8.1663 8.37 1,758,147
04/05/2019 8.06 8.3 8.02 8.2 2,751,407
04/04/2019 7.84 8.03 7.78 8.01 2,411,763
04/03/2019 8.04 8.04 7.69 7.81 2,983,377
04/02/2019 8.22 8.25 7.95 7.95 3,519,343
04/01/2019 8.1 8.35 7.99 8.2 2,451,438
03/29/2019 8.04 8.165 7.98 8.03 3,321,820
03/28/2019 8.18 8.18 7.7 8.01 4,540,055
03/27/2019 8.2 8.36 7.91 8.15 2,351,784
03/26/2019 8.45 9.1 8.1 8.21 5,609,291
03/25/2019 8.36 8.3899 8.0801 8.26 1,966,468
03/22/2019 8.67 8.78 8.18 8.33 3,492,782
03/21/2019 8.88 8.95 8.55 8.76 3,035,529
03/20/2019 8.89 8.96 8.705 8.73 3,633,111
03/19/2019 8.61 8.8799 8.57 8.77 2,378,461
03/18/2019 8.47 8.72 8.4438 8.59 1,759,356
03/15/2019 8.46 8.62 8.39 8.44 4,018,249
03/14/2019 8.54 8.7 8.39 8.4 1,950,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio