Applied DNA Sciences Inc NASDAQ:APDN Historical Prices

Below are the 2363 trading days of historical prices for APDN.

#	Exchange	Symbol	Date	Open	High	Low	Close
2363	NASDAQ	APDN	Thu, Mar 21, 2024	0.51	0.51	0.45	0.50
2362	NASDAQ	APDN	Wed, Mar 20, 2024	0.47	0.52	0.43	0.50
2361	NASDAQ	APDN	Tue, Mar 19, 2024	0.41	0.48	0.41	0.45
2360	NASDAQ	APDN	Mon, Mar 18, 2024	0.37	0.45	0.37	0.44
2359	NASDAQ	APDN	Fri, Mar 15, 2024	0.41	0.43	0.37	0.37
2358	NASDAQ	APDN	Thu, Mar 14, 2024	0.50	0.54	0.37	0.37
2357	NASDAQ	APDN	Wed, Mar 13, 2024	0.54	0.55	0.48	0.48
2356	NASDAQ	APDN	Tue, Mar 12, 2024	0.56	0.59	0.53	0.53
2355	NASDAQ	APDN	Mon, Mar 11, 2024	0.55	0.57	0.52	0.53
2354	NASDAQ	APDN	Fri, Mar 8, 2024	0.54	0.55	0.52	0.54
2353	NASDAQ	APDN	Thu, Mar 7, 2024	0.57	0.58	0.55	0.56
2352	NASDAQ	APDN	Wed, Mar 6, 2024	0.56	0.57	0.54	0.56
2351	NASDAQ	APDN	Tue, Mar 5, 2024	0.55	0.58	0.55	0.57
2350	NASDAQ	APDN	Mon, Mar 4, 2024	0.56	0.58	0.55	0.55
2349	NASDAQ	APDN	Fri, Mar 1, 2024	0.58	0.60	0.55	0.56
2348	NASDAQ	APDN	Thu, Feb 29, 2024	0.62	0.62	0.57	0.58
2347	NASDAQ	APDN	Wed, Feb 28, 2024	0.60	0.61	0.56	0.60
2346	NASDAQ	APDN	Tue, Feb 27, 2024	0.62	0.62	0.59	0.59
2345	NASDAQ	APDN	Mon, Feb 26, 2024	0.64	0.65	0.59	0.62
2344	NASDAQ	APDN	Fri, Feb 23, 2024	0.66	0.72	0.61	0.65
2343	NASDAQ	APDN	Thu, Feb 22, 2024	0.67	0.69	0.65	0.66
2342	NASDAQ	APDN	Wed, Feb 21, 2024	0.72	0.72	0.65	0.67
2341	NASDAQ	APDN	Tue, Feb 20, 2024	0.69	0.72	0.65	0.68
2340	NASDAQ	APDN	Fri, Feb 16, 2024	0.60	0.68	0.60	0.64
2339	NASDAQ	APDN	Thu, Feb 15, 2024	0.59	0.62	0.57	0.61
2338	NASDAQ	APDN	Wed, Feb 14, 2024	0.58	0.62	0.58	0.60
2337	NASDAQ	APDN	Tue, Feb 13, 2024	0.59	0.60	0.56	0.59
2336	NASDAQ	APDN	Mon, Feb 12, 2024	0.61	0.62	0.56	0.57
2335	NASDAQ	APDN	Fri, Feb 9, 2024	0.59	0.63	0.57	0.61
2334	NASDAQ	APDN	Thu, Feb 8, 2024	0.63	0.63	0.59	0.60
2333	NASDAQ	APDN	Wed, Feb 7, 2024	0.60	0.62	0.59	0.60
2332	NASDAQ	APDN	Tue, Feb 6, 2024	0.56	0.57	0.54	0.57
2331	NASDAQ	APDN	Mon, Feb 5, 2024	0.58	0.60	0.56	0.56
2330	NASDAQ	APDN	Fri, Feb 2, 2024	0.60	0.60	0.56	0.57
2329	NASDAQ	APDN	Thu, Feb 1, 2024	0.56	0.61	0.56	0.60
2328	NASDAQ	APDN	Wed, Jan 31, 2024	0.57	0.62	0.52	0.58
2327	NASDAQ	APDN	Tue, Jan 30, 2024	0.62	0.62	0.60	0.60
2326	NASDAQ	APDN	Mon, Jan 29, 2024	0.62	0.63	0.61	0.61
2325	NASDAQ	APDN	Fri, Jan 26, 2024	0.63	0.63	0.62	0.62
2324	NASDAQ	APDN	Thu, Jan 25, 2024	0.64	0.64	0.62	0.63
2323	NASDAQ	APDN	Wed, Jan 24, 2024	0.62	0.63	0.61	0.63
2322	NASDAQ	APDN	Tue, Jan 23, 2024	0.61	0.64	0.61	0.63
2321	NASDAQ	APDN	Mon, Jan 22, 2024	0.59	0.62	0.59	0.61
2320	NASDAQ	APDN	Fri, Jan 19, 2024	0.62	0.63	0.60	0.60
2319	NASDAQ	APDN	Thu, Jan 18, 2024	0.62	0.62	0.60	0.61
2318	NASDAQ	APDN	Wed, Jan 17, 2024	0.62	0.63	0.60	0.62
2317	NASDAQ	APDN	Tue, Jan 16, 2024	0.61	0.63	0.60	0.60
2316	NASDAQ	APDN	Fri, Jan 12, 2024	0.60	0.63	0.60	0.60
2315	NASDAQ	APDN	Thu, Jan 11, 2024	0.60	0.61	0.60	0.61
2314	NASDAQ	APDN	Wed, Jan 10, 2024	0.63	0.63	0.60	0.60
2313	NASDAQ	APDN	Tue, Jan 9, 2024	0.64	0.64	0.60	0.61
2312	NASDAQ	APDN	Mon, Jan 8, 2024	0.64	0.64	0.62	0.63
2311	NASDAQ	APDN	Fri, Jan 5, 2024	0.61	0.63	0.61	0.62
2310	NASDAQ	APDN	Thu, Jan 4, 2024	0.64	0.64	0.61	0.62
2309	NASDAQ	APDN	Wed, Jan 3, 2024	0.62	0.64	0.62	0.63
2308	NASDAQ	APDN	Tue, Jan 2, 2024	0.60	0.64	0.60	0.62
2307	NASDAQ	APDN	Fri, Dec 29, 2023	0.66	0.67	0.59	0.62
2306	NASDAQ	APDN	Thu, Dec 28, 2023	0.65	0.65	0.63	0.64
2305	NASDAQ	APDN	Wed, Dec 27, 2023	0.61	0.62	0.60	0.62
2304	NASDAQ	APDN	Tue, Dec 26, 2023	0.67	0.67	0.62	0.62
2303	NASDAQ	APDN	Fri, Dec 22, 2023	0.57	0.63	0.56	0.62
2302	NASDAQ	APDN	Thu, Dec 21, 2023	0.61	0.62	0.52	0.57
2301	NASDAQ	APDN	Wed, Dec 20, 2023	0.62	0.64	0.59	0.61
2300	NASDAQ	APDN	Tue, Dec 19, 2023	0.65	0.66	0.62	0.62
2299	NASDAQ	APDN	Mon, Dec 18, 2023	0.68	0.70	0.65	0.65
2298	NASDAQ	APDN	Fri, Dec 15, 2023	0.70	0.70	0.62	0.62
2297	NASDAQ	APDN	Thu, Dec 14, 2023	0.71	0.78	0.63	0.70
2296	NASDAQ	APDN	Wed, Dec 13, 2023	0.61	0.79	0.60	0.76
2295	NASDAQ	APDN	Tue, Dec 12, 2023	0.77	0.81	0.58	0.60
2294	NASDAQ	APDN	Mon, Dec 11, 2023	0.88	0.88	0.74	0.76
2293	NASDAQ	APDN	Fri, Dec 8, 2023	0.97	1.00	0.88	0.88
2292	NASDAQ	APDN	Thu, Dec 7, 2023	1.04	1.14	1.04	1.08
2291	NASDAQ	APDN	Wed, Dec 6, 2023	1.04	1.12	1.04	1.11
2290	NASDAQ	APDN	Tue, Dec 5, 2023	1.01	1.09	1.00	1.03
2289	NASDAQ	APDN	Mon, Dec 4, 2023	0.96	1.02	0.89	0.99
2288	NASDAQ	APDN	Fri, Dec 1, 2023	0.89	0.98	0.86	0.95
2287	NASDAQ	APDN	Thu, Nov 30, 2023	0.92	0.92	0.85	0.88
2286	NASDAQ	APDN	Wed, Nov 29, 2023	0.90	0.93	0.88	0.90
2285	NASDAQ	APDN	Tue, Nov 28, 2023	0.90	0.94	0.88	0.90
2284	NASDAQ	APDN	Mon, Nov 27, 2023	0.85	0.90	0.85	0.88
2283	NASDAQ	APDN	Fri, Nov 24, 2023	0.85	0.86	0.84	0.85
2282	NASDAQ	APDN	Wed, Nov 22, 2023	0.84	0.86	0.84	0.86
2281	NASDAQ	APDN	Tue, Nov 21, 2023	0.85	0.87	0.83	0.83
2280	NASDAQ	APDN	Mon, Nov 20, 2023	0.81	0.84	0.80	0.84
2279	NASDAQ	APDN	Fri, Nov 17, 2023	0.82	0.84	0.80	0.83
2278	NASDAQ	APDN	Thu, Nov 16, 2023	0.85	0.85	0.82	0.84
2277	NASDAQ	APDN	Wed, Nov 15, 2023	0.90	0.90	0.80	0.80
2276	NASDAQ	APDN	Tue, Nov 14, 2023	0.95	0.96	0.88	0.89
2275	NASDAQ	APDN	Mon, Nov 13, 2023	0.85	0.97	0.85	0.88
2274	NASDAQ	APDN	Fri, Nov 10, 2023	0.86	0.90	0.85	0.89
2273	NASDAQ	APDN	Thu, Nov 9, 2023	0.89	0.91	0.85	0.89
2272	NASDAQ	APDN	Wed, Nov 8, 2023	0.91	0.96	0.79	0.92
2271	NASDAQ	APDN	Tue, Nov 7, 2023	0.95	1.10	0.92	0.96
2270	NASDAQ	APDN	Mon, Nov 6, 2023	0.83	0.95	0.83	0.87
2269	NASDAQ	APDN	Fri, Nov 3, 2023	0.82	0.85	0.82	0.83
2268	NASDAQ	APDN	Thu, Nov 2, 2023	0.76	0.84	0.76	0.82
2267	NASDAQ	APDN	Wed, Nov 1, 2023	0.77	0.82	0.75	0.75
2266	NASDAQ	APDN	Tue, Oct 31, 2023	0.75	0.80	0.75	0.75
2265	NASDAQ	APDN	Mon, Oct 30, 2023	0.78	0.83	0.75	0.75
2264	NASDAQ	APDN	Fri, Oct 27, 2023	0.80	0.86	0.78	0.83
2263	NASDAQ	APDN	Thu, Oct 26, 2023	0.81	0.83	0.75	0.75
2262	NASDAQ	APDN	Wed, Oct 25, 2023	0.84	0.89	0.79	0.82
2261	NASDAQ	APDN	Tue, Oct 24, 2023	0.89	0.89	0.80	0.82
2260	NASDAQ	APDN	Mon, Oct 23, 2023	0.89	0.95	0.81	0.82
2259	NASDAQ	APDN	Fri, Oct 20, 2023	0.96	0.99	0.91	0.91
2258	NASDAQ	APDN	Thu, Oct 19, 2023	1.03	1.04	0.96	0.97
2257	NASDAQ	APDN	Wed, Oct 18, 2023	1.01	1.08	1.01	1.01
2256	NASDAQ	APDN	Tue, Oct 17, 2023	1.04	1.11	1.01	1.01
2255	NASDAQ	APDN	Mon, Oct 16, 2023	1.03	1.12	1.03	1.03
2254	NASDAQ	APDN	Fri, Oct 13, 2023	1.05	1.09	1.03	1.03
2253	NASDAQ	APDN	Thu, Oct 12, 2023	1.03	1.11	1.03	1.06
2252	NASDAQ	APDN	Wed, Oct 11, 2023	1.09	1.10	1.03	1.05
2251	NASDAQ	APDN	Tue, Oct 10, 2023	1.05	1.15	1.05	1.08
2250	NASDAQ	APDN	Mon, Oct 9, 2023	1.08	1.09	1.01	1.04
2249	NASDAQ	APDN	Fri, Oct 6, 2023	1.18	1.18	1.08	1.10
2248	NASDAQ	APDN	Thu, Oct 5, 2023	1.06	1.18	1.06	1.09
2247	NASDAQ	APDN	Wed, Oct 4, 2023	1.06	1.11	1.05	1.07
2246	NASDAQ	APDN	Tue, Oct 3, 2023	1.10	1.20	1.08	1.09
2245	NASDAQ	APDN	Mon, Oct 2, 2023	1.29	1.30	1.10	1.14
2244	NASDAQ	APDN	Fri, Sep 29, 2023	1.21	1.30	1.21	1.21
2243	NASDAQ	APDN	Thu, Sep 28, 2023	1.24	1.25	1.20	1.20
2242	NASDAQ	APDN	Wed, Sep 27, 2023	1.21	1.33	1.21	1.23
2241	NASDAQ	APDN	Tue, Sep 26, 2023	1.23	1.30	1.23	1.27
2240	NASDAQ	APDN	Mon, Sep 25, 2023	1.24	1.34	1.22	1.23
2239	NASDAQ	APDN	Fri, Sep 22, 2023	1.33	1.33	1.23	1.26
2238	NASDAQ	APDN	Thu, Sep 21, 2023	1.28	1.36	1.24	1.32
2237	NASDAQ	APDN	Wed, Sep 20, 2023	1.34	1.34	1.27	1.27
2236	NASDAQ	APDN	Tue, Sep 19, 2023	1.38	1.38	1.26	1.26
2235	NASDAQ	APDN	Mon, Sep 18, 2023	1.41	1.41	1.35	1.35
2234	NASDAQ	APDN	Fri, Sep 15, 2023	1.27	1.42	1.23	1.42
2233	NASDAQ	APDN	Thu, Sep 14, 2023	1.27	1.29	1.22	1.23
2232	NASDAQ	APDN	Wed, Sep 13, 2023	1.27	1.31	1.27	1.28
2231	NASDAQ	APDN	Tue, Sep 12, 2023	1.30	1.31	1.26	1.27
2230	NASDAQ	APDN	Mon, Sep 11, 2023	1.27	1.27	1.27	1.27
2229	NASDAQ	APDN	Fri, Sep 8, 2023	1.29	1.33	1.29	1.29
2228	NASDAQ	APDN	Thu, Sep 7, 2023	1.26	1.30	1.26	1.30
2227	NASDAQ	APDN	Wed, Sep 6, 2023	1.27	1.30	1.27	1.27
2226	NASDAQ	APDN	Tue, Sep 5, 2023	1.28	1.34	1.28	1.29
2225	NASDAQ	APDN	Fri, Sep 1, 2023	1.26	1.32	1.26	1.28
2224	NASDAQ	APDN	Thu, Aug 31, 2023	1.32	1.34	1.26	1.28
2223	NASDAQ	APDN	Wed, Aug 30, 2023	1.36	1.36	1.26	1.26
2222	NASDAQ	APDN	Tue, Aug 29, 2023	1.25	1.31	1.25	1.27
2221	NASDAQ	APDN	Mon, Aug 28, 2023	1.36	1.39	1.22	1.26
2220	NASDAQ	APDN	Fri, Aug 25, 2023	1.41	1.45	1.34	1.39
2219	NASDAQ	APDN	Thu, Aug 24, 2023	1.42	1.49	1.37	1.46
2218	NASDAQ	APDN	Wed, Aug 23, 2023	1.34	1.53	1.33	1.45
2217	NASDAQ	APDN	Tue, Aug 22, 2023	1.35	1.36	1.33	1.35
2216	NASDAQ	APDN	Mon, Aug 21, 2023	1.35	1.38	1.33	1.35
2215	NASDAQ	APDN	Fri, Aug 18, 2023	1.45	1.45	1.33	1.35
2214	NASDAQ	APDN	Thu, Aug 17, 2023	1.51	1.51	1.46	1.49
2213	NASDAQ	APDN	Wed, Aug 16, 2023	1.48	1.53	1.48	1.50
2212	NASDAQ	APDN	Tue, Aug 15, 2023	1.50	1.55	1.48	1.51
2211	NASDAQ	APDN	Mon, Aug 14, 2023	1.53	1.53	1.47	1.51
2210	NASDAQ	APDN	Fri, Aug 11, 2023	1.68	1.71	1.53	1.56
2209	NASDAQ	APDN	Thu, Aug 10, 2023	1.56	1.80	1.56	1.75
2208	NASDAQ	APDN	Wed, Aug 9, 2023	1.61	1.61	1.51	1.59
2207	NASDAQ	APDN	Tue, Aug 8, 2023	1.58	1.58	1.48	1.55
2206	NASDAQ	APDN	Mon, Aug 7, 2023	1.64	1.65	1.51	1.56
2205	NASDAQ	APDN	Fri, Aug 4, 2023	1.73	1.74	1.62	1.63
2204	NASDAQ	APDN	Thu, Aug 3, 2023	1.66	1.75	1.66	1.70
2203	NASDAQ	APDN	Wed, Aug 2, 2023	1.85	1.85	1.75	1.77
2202	NASDAQ	APDN	Tue, Aug 1, 2023	1.77	1.86	1.66	1.86
2201	NASDAQ	APDN	Mon, Jul 31, 2023	1.62	1.80	1.60	1.75
2200	NASDAQ	APDN	Fri, Jul 28, 2023	1.61	1.62	1.54	1.58
2199	NASDAQ	APDN	Thu, Jul 27, 2023	1.55	1.64	1.51	1.61
2198	NASDAQ	APDN	Wed, Jul 26, 2023	1.45	1.54	1.40	1.51
2197	NASDAQ	APDN	Tue, Jul 25, 2023	1.42	1.44	1.37	1.41
2196	NASDAQ	APDN	Mon, Jul 24, 2023	1.40	1.42	1.35	1.40
2195	NASDAQ	APDN	Fri, Jul 21, 2023	1.47	1.48	1.35	1.40
2194	NASDAQ	APDN	Thu, Jul 20, 2023	1.45	1.48	1.41	1.41
2193	NASDAQ	APDN	Wed, Jul 19, 2023	1.54	1.58	1.41	1.45
2192	NASDAQ	APDN	Tue, Jul 18, 2023	1.61	1.61	1.50	1.55
2191	NASDAQ	APDN	Mon, Jul 17, 2023	1.36	1.62	1.33	1.61
2190	NASDAQ	APDN	Fri, Jul 14, 2023	1.39	1.43	1.29	1.33
2189	NASDAQ	APDN	Thu, Jul 13, 2023	1.36	1.69	1.34	1.42
2188	NASDAQ	APDN	Wed, Jul 12, 2023	1.33	1.35	1.26	1.27
2187	NASDAQ	APDN	Tue, Jul 11, 2023	1.31	1.34	1.30	1.32
2186	NASDAQ	APDN	Mon, Jul 10, 2023	1.33	1.35	1.30	1.32
2185	NASDAQ	APDN	Fri, Jul 7, 2023	1.30	1.34	1.28	1.31
2184	NASDAQ	APDN	Thu, Jul 6, 2023	1.30	1.30	1.27	1.30
2183	NASDAQ	APDN	Wed, Jul 5, 2023	1.30	1.33	1.29	1.29
2182	NASDAQ	APDN	Mon, Jul 3, 2023	1.27	1.32	1.27	1.30
2181	NASDAQ	APDN	Fri, Jun 30, 2023	1.28	1.32	1.25	1.29
2180	NASDAQ	APDN	Thu, Jun 29, 2023	1.33	1.33	1.23	1.28
2179	NASDAQ	APDN	Wed, Jun 28, 2023	1.32	1.36	1.27	1.29
2178	NASDAQ	APDN	Tue, Jun 27, 2023	1.34	1.35	1.26	1.27
2177	NASDAQ	APDN	Mon, Jun 26, 2023	1.36	1.37	1.26	1.34
2176	NASDAQ	APDN	Fri, Jun 23, 2023	1.33	1.37	1.31	1.36
2175	NASDAQ	APDN	Thu, Jun 22, 2023	1.33	1.36	1.29	1.36
2174	NASDAQ	APDN	Wed, Jun 21, 2023	1.30	1.36	1.28	1.30
2173	NASDAQ	APDN	Tue, Jun 20, 2023	1.35	1.37	1.28	1.30
2172	NASDAQ	APDN	Fri, Jun 16, 2023	1.31	1.37	1.31	1.37
2171	NASDAQ	APDN	Thu, Jun 15, 2023	1.36	1.38	1.29	1.33
2170	NASDAQ	APDN	Wed, Jun 14, 2023	1.34	1.39	1.31	1.32
2169	NASDAQ	APDN	Tue, Jun 13, 2023	1.31	1.40	1.31	1.32
2168	NASDAQ	APDN	Mon, Jun 12, 2023	1.40	1.44	1.30	1.31
2167	NASDAQ	APDN	Fri, Jun 9, 2023	1.52	1.54	1.40	1.40
2166	NASDAQ	APDN	Thu, Jun 8, 2023	1.58	1.60	1.48	1.50
2165	NASDAQ	APDN	Wed, Jun 7, 2023	1.46	1.63	1.44	1.61
2164	NASDAQ	APDN	Tue, Jun 6, 2023	1.24	1.47	1.23	1.42
2163	NASDAQ	APDN	Mon, Jun 5, 2023	1.26	1.28	1.23	1.25
2162	NASDAQ	APDN	Fri, Jun 2, 2023	1.25	1.30	1.21	1.26
2161	NASDAQ	APDN	Thu, Jun 1, 2023	1.09	1.30	1.07	1.27
2160	NASDAQ	APDN	Wed, May 31, 2023	1.10	1.12	1.09	1.10
2159	NASDAQ	APDN	Tue, May 30, 2023	1.08	1.12	1.05	1.10
2158	NASDAQ	APDN	Fri, May 26, 2023	1.12	1.17	1.02	1.04
2157	NASDAQ	APDN	Thu, May 25, 2023	1.16	1.16	1.10	1.10
2156	NASDAQ	APDN	Wed, May 24, 2023	1.16	1.16	1.11	1.15
2155	NASDAQ	APDN	Tue, May 23, 2023	1.12	1.21	1.12	1.18
2154	NASDAQ	APDN	Mon, May 22, 2023	1.13	1.15	1.11	1.15
2153	NASDAQ	APDN	Fri, May 19, 2023	1.15	1.15	1.10	1.10
2152	NASDAQ	APDN	Thu, May 18, 2023	1.15	1.16	1.11	1.14
2151	NASDAQ	APDN	Wed, May 17, 2023	1.13	1.15	1.11	1.15
2150	NASDAQ	APDN	Tue, May 16, 2023	1.10	1.11	1.10	1.11
2149	NASDAQ	APDN	Mon, May 15, 2023	1.12	1.12	1.07	1.10
2148	NASDAQ	APDN	Fri, May 12, 2023	1.08	1.11	1.05	1.07
2147	NASDAQ	APDN	Thu, May 11, 2023	1.10	1.10	1.05	1.08
2146	NASDAQ	APDN	Wed, May 10, 2023	1.09	1.09	1.07	1.09
2145	NASDAQ	APDN	Tue, May 9, 2023	1.04	1.08	1.01	1.08
2144	NASDAQ	APDN	Mon, May 8, 2023	1.02	1.04	1.01	1.04
2143	NASDAQ	APDN	Fri, May 5, 2023	1.02	1.03	1.00	1.02
2142	NASDAQ	APDN	Thu, May 4, 2023	1.02	1.05	1.01	1.03
2141	NASDAQ	APDN	Wed, May 3, 2023	1.00	1.04	0.98	1.03
2140	NASDAQ	APDN	Tue, May 2, 2023	0.98	1.02	0.98	1.00
2139	NASDAQ	APDN	Mon, May 1, 2023	1.00	1.00	0.99	0.99
2138	NASDAQ	APDN	Fri, Apr 28, 2023	0.98	1.00	0.97	0.97
2137	NASDAQ	APDN	Thu, Apr 27, 2023	0.98	1.00	0.97	1.00
2136	NASDAQ	APDN	Wed, Apr 26, 2023	1.00	1.02	0.98	0.98
2135	NASDAQ	APDN	Tue, Apr 25, 2023	1.01	1.04	0.99	0.99
2134	NASDAQ	APDN	Mon, Apr 24, 2023	1.02	1.04	1.02	1.04
2133	NASDAQ	APDN	Fri, Apr 21, 2023	1.05	1.05	1.01	1.03
2132	NASDAQ	APDN	Thu, Apr 20, 2023	1.01	1.04	1.01	1.04
2131	NASDAQ	APDN	Wed, Apr 19, 2023	1.04	1.04	1.02	1.02
2130	NASDAQ	APDN	Tue, Apr 18, 2023	1.01	1.06	1.01	1.04
2129	NASDAQ	APDN	Mon, Apr 17, 2023	1.05	1.06	1.01	1.03
2128	NASDAQ	APDN	Fri, Apr 14, 2023	1.04	1.05	1.03	1.05
2127	NASDAQ	APDN	Thu, Apr 13, 2023	1.07	1.07	1.03	1.03
2126	NASDAQ	APDN	Wed, Apr 12, 2023	1.08	1.08	1.04	1.07
2125	NASDAQ	APDN	Tue, Apr 11, 2023	1.08	1.09	1.02	1.06
2124	NASDAQ	APDN	Mon, Apr 10, 2023	1.11	1.11	1.06	1.07
2123	NASDAQ	APDN	Thu, Apr 6, 2023	1.09	1.10	1.00	1.03
2122	NASDAQ	APDN	Wed, Apr 5, 2023	1.10	1.10	1.08	1.08
2121	NASDAQ	APDN	Tue, Apr 4, 2023	1.11	1.12	1.09	1.10
2120	NASDAQ	APDN	Mon, Apr 3, 2023	1.09	1.14	1.09	1.11
2119	NASDAQ	APDN	Fri, Mar 31, 2023	1.12	1.15	1.12	1.13
2118	NASDAQ	APDN	Thu, Mar 30, 2023	1.16	1.16	1.12	1.15
2117	NASDAQ	APDN	Wed, Mar 29, 2023	1.14	1.17	1.12	1.12
2116	NASDAQ	APDN	Tue, Mar 28, 2023	1.12	1.12	1.09	1.10
2115	NASDAQ	APDN	Mon, Mar 27, 2023	1.06	1.15	1.05	1.10
2114	NASDAQ	APDN	Fri, Mar 24, 2023	1.07	1.11	1.02	1.06
2113	NASDAQ	APDN	Thu, Mar 23, 2023	1.15	1.15	1.07	1.08
2112	NASDAQ	APDN	Wed, Mar 22, 2023	1.04	1.16	1.04	1.15
2111	NASDAQ	APDN	Tue, Mar 21, 2023	1.05	1.10	1.02	1.04
2110	NASDAQ	APDN	Mon, Mar 20, 2023	1.09	1.12	1.05	1.05
2109	NASDAQ	APDN	Fri, Mar 17, 2023	1.05	1.13	1.05	1.09
2108	NASDAQ	APDN	Thu, Mar 16, 2023	1.02	1.08	1.02	1.05
2107	NASDAQ	APDN	Wed, Mar 15, 2023	1.02	1.05	1.01	1.02
2106	NASDAQ	APDN	Tue, Mar 14, 2023	1.08	1.08	1.02	1.02
2105	NASDAQ	APDN	Mon, Mar 13, 2023	1.08	1.10	1.03	1.08
2104	NASDAQ	APDN	Fri, Mar 10, 2023	1.20	1.20	1.06	1.07
2103	NASDAQ	APDN	Thu, Mar 9, 2023	1.27	1.27	1.19	1.22
2102	NASDAQ	APDN	Wed, Mar 8, 2023	1.28	1.28	1.22	1.25
2101	NASDAQ	APDN	Tue, Mar 7, 2023	1.28	1.28	1.22	1.26
2100	NASDAQ	APDN	Mon, Mar 6, 2023	1.26	1.31	1.22	1.28
2099	NASDAQ	APDN	Fri, Mar 3, 2023	1.40	1.41	1.18	1.32
2098	NASDAQ	APDN	Thu, Mar 2, 2023	1.42	1.42	1.35	1.37
2097	NASDAQ	APDN	Wed, Mar 1, 2023	1.42	1.49	1.38	1.42
2096	NASDAQ	APDN	Tue, Feb 28, 2023	1.41	1.43	1.38	1.40
2095	NASDAQ	APDN	Mon, Feb 27, 2023	1.47	1.47	1.44	1.44
2094	NASDAQ	APDN	Fri, Feb 24, 2023	1.56	1.61	1.42	1.42
2093	NASDAQ	APDN	Thu, Feb 23, 2023	1.58	1.65	1.56	1.59
2092	NASDAQ	APDN	Wed, Feb 22, 2023	1.69	1.69	1.57	1.59
2091	NASDAQ	APDN	Tue, Feb 21, 2023	1.64	1.70	1.56	1.70
2090	NASDAQ	APDN	Fri, Feb 17, 2023	1.67	1.69	1.65	1.67
2089	NASDAQ	APDN	Thu, Feb 16, 2023	1.65	1.68	1.64	1.67
2088	NASDAQ	APDN	Wed, Feb 15, 2023	1.56	1.65	1.56	1.65
2087	NASDAQ	APDN	Tue, Feb 14, 2023	1.54	1.59	1.52	1.57
2086	NASDAQ	APDN	Mon, Feb 13, 2023	1.67	1.68	1.52	1.61
2085	NASDAQ	APDN	Fri, Feb 10, 2023	1.65	1.81	1.65	1.67
2084	NASDAQ	APDN	Thu, Feb 9, 2023	1.80	1.82	1.62	1.65
2083	NASDAQ	APDN	Wed, Feb 8, 2023	1.71	1.86	1.65	1.77
2082	NASDAQ	APDN	Tue, Feb 7, 2023	1.84	1.84	1.64	1.70
2081	NASDAQ	APDN	Mon, Feb 6, 2023	1.71	1.89	1.67	1.83
2080	NASDAQ	APDN	Fri, Feb 3, 2023	1.48	1.71	1.48	1.70
2079	NASDAQ	APDN	Thu, Feb 2, 2023	1.54	1.54	1.45	1.48
2078	NASDAQ	APDN	Wed, Feb 1, 2023	1.47	1.59	1.47	1.49
2077	NASDAQ	APDN	Tue, Jan 31, 2023	1.45	1.52	1.45	1.48
2076	NASDAQ	APDN	Mon, Jan 30, 2023	1.48	1.50	1.44	1.47
2075	NASDAQ	APDN	Fri, Jan 27, 2023	1.42	1.50	1.41	1.47
2074	NASDAQ	APDN	Thu, Jan 26, 2023	1.45	1.50	1.41	1.47
2073	NASDAQ	APDN	Wed, Jan 25, 2023	1.52	1.59	1.31	1.41
2072	NASDAQ	APDN	Tue, Jan 24, 2023	1.55	1.62	1.54	1.55
2071	NASDAQ	APDN	Mon, Jan 23, 2023	1.59	1.62	1.48	1.62
2070	NASDAQ	APDN	Fri, Jan 20, 2023	1.60	1.62	1.43	1.55
2069	NASDAQ	APDN	Thu, Jan 19, 2023	1.62	1.65	1.57	1.62
2068	NASDAQ	APDN	Wed, Jan 18, 2023	1.67	1.69	1.58	1.65
2067	NASDAQ	APDN	Tue, Jan 17, 2023	1.70	1.70	1.61	1.64
2066	NASDAQ	APDN	Fri, Jan 13, 2023	1.65	1.70	1.63	1.69
2065	NASDAQ	APDN	Thu, Jan 12, 2023	1.65	1.70	1.61	1.67
2064	NASDAQ	APDN	Wed, Jan 11, 2023	1.57	1.76	1.56	1.69
2063	NASDAQ	APDN	Tue, Jan 10, 2023	1.60	1.64	1.58	1.61
2062	NASDAQ	APDN	Mon, Jan 9, 2023	1.65	1.68	1.58	1.61
2061	NASDAQ	APDN	Fri, Jan 6, 2023	1.60	1.70	1.60	1.65
2060	NASDAQ	APDN	Thu, Jan 5, 2023	1.60	1.93	1.56	1.65
2059	NASDAQ	APDN	Wed, Jan 4, 2023	1.55	1.62	1.52	1.62
2058	NASDAQ	APDN	Tue, Jan 3, 2023	1.66	1.67	1.49	1.57
2057	NASDAQ	APDN	Fri, Dec 30, 2022	1.27	1.67	1.26	1.66
2056	NASDAQ	APDN	Thu, Dec 29, 2022	1.26	1.30	1.25	1.26
2055	NASDAQ	APDN	Wed, Dec 28, 2022	1.28	1.31	1.28	1.30
2054	NASDAQ	APDN	Tue, Dec 27, 2022	1.25	1.31	1.23	1.28
2053	NASDAQ	APDN	Fri, Dec 23, 2022	1.30	1.33	1.30	1.31
2052	NASDAQ	APDN	Thu, Dec 22, 2022	1.30	1.32	1.27	1.31
2051	NASDAQ	APDN	Wed, Dec 21, 2022	1.20	1.31	1.20	1.30
2050	NASDAQ	APDN	Tue, Dec 20, 2022	1.22	1.28	1.20	1.25
2049	NASDAQ	APDN	Mon, Dec 19, 2022	1.32	1.32	1.22	1.22
2048	NASDAQ	APDN	Fri, Dec 16, 2022	1.38	1.40	1.32	1.35
2047	NASDAQ	APDN	Thu, Dec 15, 2022	1.36	1.46	1.36	1.41
2046	NASDAQ	APDN	Wed, Dec 14, 2022	1.40	1.47	1.40	1.40
2045	NASDAQ	APDN	Tue, Dec 13, 2022	1.48	1.50	1.38	1.47
2044	NASDAQ	APDN	Mon, Dec 12, 2022	1.43	1.57	1.38	1.48
2043	NASDAQ	APDN	Fri, Dec 9, 2022	1.45	1.45	1.37	1.39
2042	NASDAQ	APDN	Thu, Dec 8, 2022	1.49	1.51	1.43	1.45
2041	NASDAQ	APDN	Wed, Dec 7, 2022	1.40	1.46	1.36	1.45
2040	NASDAQ	APDN	Tue, Dec 6, 2022	1.57	1.57	1.40	1.43
2039	NASDAQ	APDN	Mon, Dec 5, 2022	1.56	1.63	1.51	1.56
2038	NASDAQ	APDN	Fri, Dec 2, 2022	1.62	1.62	1.50	1.56
2037	NASDAQ	APDN	Thu, Dec 1, 2022	1.33	1.64	1.33	1.64
2036	NASDAQ	APDN	Wed, Nov 30, 2022	1.35	1.40	1.33	1.36
2035	NASDAQ	APDN	Tue, Nov 29, 2022	1.37	1.39	1.35	1.37
2034	NASDAQ	APDN	Mon, Nov 28, 2022	1.40	1.41	1.36	1.38
2033	NASDAQ	APDN	Fri, Nov 25, 2022	1.39	1.44	1.39	1.40
2032	NASDAQ	APDN	Wed, Nov 23, 2022	1.47	1.47	1.37	1.39
2031	NASDAQ	APDN	Tue, Nov 22, 2022	1.40	1.47	1.40	1.44
2030	NASDAQ	APDN	Mon, Nov 21, 2022	1.45	1.47	1.40	1.40
2029	NASDAQ	APDN	Fri, Nov 18, 2022	1.45	1.50	1.43	1.45
2028	NASDAQ	APDN	Thu, Nov 17, 2022	1.55	1.55	1.44	1.48
2027	NASDAQ	APDN	Wed, Nov 16, 2022	1.56	1.57	1.51	1.53
2026	NASDAQ	APDN	Tue, Nov 15, 2022	1.61	1.64	1.54	1.56
2025	NASDAQ	APDN	Mon, Nov 14, 2022	1.70	1.70	1.60	1.60
2024	NASDAQ	APDN	Fri, Nov 11, 2022	1.75	1.75	1.63	1.69
2023	NASDAQ	APDN	Thu, Nov 10, 2022	1.65	1.77	1.61	1.73
2022	NASDAQ	APDN	Wed, Nov 9, 2022	1.71	1.75	1.60	1.62
2021	NASDAQ	APDN	Tue, Nov 8, 2022	1.75	1.78	1.66	1.70
2020	NASDAQ	APDN	Mon, Nov 7, 2022	1.89	1.90	1.75	1.76
2019	NASDAQ	APDN	Fri, Nov 4, 2022	1.72	1.93	1.72	1.93
2018	NASDAQ	APDN	Thu, Nov 3, 2022	1.64	1.89	1.60	1.77
2017	NASDAQ	APDN	Wed, Nov 2, 2022	1.80	1.84	1.64	1.66
2016	NASDAQ	APDN	Tue, Nov 1, 2022	1.78	1.84	1.74	1.78
2015	NASDAQ	APDN	Mon, Oct 31, 2022	1.73	1.84	1.69	1.78
2014	NASDAQ	APDN	Fri, Oct 28, 2022	1.64	1.76	1.54	1.74
2013	NASDAQ	APDN	Thu, Oct 27, 2022	1.78	1.78	1.58	1.61
2012	NASDAQ	APDN	Wed, Oct 26, 2022	1.65	1.80	1.65	1.75
2011	NASDAQ	APDN	Tue, Oct 25, 2022	1.76	1.82	1.64	1.68
2010	NASDAQ	APDN	Mon, Oct 24, 2022	1.87	1.92	1.75	1.76
2009	NASDAQ	APDN	Fri, Oct 21, 2022	1.95	1.99	1.89	1.93
2008	NASDAQ	APDN	Thu, Oct 20, 2022	1.86	2.03	1.75	1.99
2007	NASDAQ	APDN	Wed, Oct 19, 2022	2.09	2.09	1.76	1.84
2006	NASDAQ	APDN	Tue, Oct 18, 2022	2.08	2.41	2.08	2.14
2005	NASDAQ	APDN	Mon, Oct 17, 2022	2.23	2.32	2.10	2.12
2004	NASDAQ	APDN	Fri, Oct 14, 2022	2.77	2.82	2.32	2.38
2003	NASDAQ	APDN	Thu, Oct 13, 2022	2.41	3.20	2.35	2.82
2002	NASDAQ	APDN	Wed, Oct 12, 2022	1.97	2.83	1.95	2.73
2001	NASDAQ	APDN	Tue, Oct 11, 2022	1.89	2.10	1.83	2.00
2000	NASDAQ	APDN	Mon, Oct 10, 2022	1.21	2.38	1.21	2.12
1999	NASDAQ	APDN	Fri, Oct 7, 2022	1.44	1.45	1.23	1.24
1998	NASDAQ	APDN	Thu, Oct 6, 2022	1.39	1.55	1.38	1.54
1997	NASDAQ	APDN	Wed, Oct 5, 2022	1.42	1.50	1.35	1.45
1996	NASDAQ	APDN	Tue, Oct 4, 2022	1.12	1.76	1.12	1.52
1995	NASDAQ	APDN	Mon, Oct 3, 2022	1.13	1.16	1.08	1.12
1994	NASDAQ	APDN	Fri, Sep 30, 2022	1.21	1.35	1.12	1.13
1993	NASDAQ	APDN	Thu, Sep 29, 2022	1.30	1.34	1.20	1.22
1992	NASDAQ	APDN	Wed, Sep 28, 2022	1.32	1.36	1.22	1.31
1991	NASDAQ	APDN	Tue, Sep 27, 2022	1.26	1.38	1.25	1.34
1990	NASDAQ	APDN	Mon, Sep 26, 2022	1.32	1.35	1.16	1.25
1989	NASDAQ	APDN	Fri, Sep 23, 2022	1.52	1.55	1.34	1.35
1988	NASDAQ	APDN	Thu, Sep 22, 2022	1.71	1.72	1.52	1.60
1987	NASDAQ	APDN	Wed, Sep 21, 2022	1.78	1.82	1.71	1.72
1986	NASDAQ	APDN	Tue, Sep 20, 2022	1.77	1.96	1.71	1.82
1985	NASDAQ	APDN	Mon, Sep 19, 2022	2.24	2.24	1.80	1.83
1984	NASDAQ	APDN	Fri, Sep 16, 2022	2.37	2.39	2.25	2.26
1983	NASDAQ	APDN	Thu, Sep 15, 2022	2.55	2.58	2.43	2.45
1982	NASDAQ	APDN	Wed, Sep 14, 2022	2.55	2.64	2.47	2.58
1981	NASDAQ	APDN	Tue, Sep 13, 2022	2.71	2.77	2.55	2.60
1980	NASDAQ	APDN	Mon, Sep 12, 2022	2.78	2.88	2.78	2.87
1979	NASDAQ	APDN	Fri, Sep 9, 2022	2.78	2.94	2.69	2.86
1978	NASDAQ	APDN	Thu, Sep 8, 2022	2.73	2.85	2.63	2.78
1977	NASDAQ	APDN	Wed, Sep 7, 2022	2.77	2.82	2.66	2.82
1976	NASDAQ	APDN	Tue, Sep 6, 2022	3.03	3.30	2.82	2.97
1975	NASDAQ	APDN	Fri, Sep 2, 2022	2.84	2.86	2.67	2.77
1974	NASDAQ	APDN	Thu, Sep 1, 2022	2.93	3.03	2.76	2.78
1973	NASDAQ	APDN	Wed, Aug 31, 2022	2.75	3.30	2.70	3.12
1972	NASDAQ	APDN	Tue, Aug 30, 2022	2.90	2.92	2.50	2.65
1971	NASDAQ	APDN	Mon, Aug 29, 2022	3.01	3.10	2.89	2.91
1970	NASDAQ	APDN	Fri, Aug 26, 2022	3.43	3.51	3.11	3.17
1969	NASDAQ	APDN	Thu, Aug 25, 2022	3.56	3.62	3.36	3.52
1968	NASDAQ	APDN	Wed, Aug 24, 2022	3.42	3.68	3.39	3.53
1967	NASDAQ	APDN	Tue, Aug 23, 2022	3.65	3.72	3.38	3.41
1966	NASDAQ	APDN	Mon, Aug 22, 2022	3.86	4.02	3.55	3.71
1965	NASDAQ	APDN	Fri, Aug 19, 2022	3.35	4.63	3.28	4.11
1964	NASDAQ	APDN	Thu, Aug 18, 2022	3.64	3.73	3.33	3.60
1963	NASDAQ	APDN	Wed, Aug 17, 2022	3.33	3.71	3.05	3.71
1962	NASDAQ	APDN	Tue, Aug 16, 2022	3.32	4.05	3.32	3.33
1961	NASDAQ	APDN	Mon, Aug 15, 2022	3.55	3.61	3.21	3.43
1960	NASDAQ	APDN	Fri, Aug 12, 2022	4.30	4.35	3.50	3.70
1959	NASDAQ	APDN	Thu, Aug 11, 2022	4.59	4.90	4.33	4.52
1958	NASDAQ	APDN	Wed, Aug 10, 2022	4.88	5.29	4.33	4.61
1957	NASDAQ	APDN	Tue, Aug 9, 2022	5.22	5.89	4.90	4.97
1956	NASDAQ	APDN	Mon, Aug 8, 2022	5.97	6.18	4.55	4.87
1955	NASDAQ	APDN	Fri, Aug 5, 2022	5.31	7.05	5.24	5.83
1954	NASDAQ	APDN	Thu, Aug 4, 2022	4.43	7.35	3.67	5.74
1953	NASDAQ	APDN	Wed, Aug 3, 2022	5.55	5.76	3.59	4.10
1952	NASDAQ	APDN	Tue, Aug 2, 2022	1.33	4.35	1.30	2.80
1951	NASDAQ	APDN	Mon, Aug 1, 2022	0.69	0.72	0.66	0.68
1950	NASDAQ	APDN	Fri, Jul 29, 2022	0.70	0.72	0.67	0.71
1949	NASDAQ	APDN	Thu, Jul 28, 2022	0.69	0.71	0.69	0.70
1948	NASDAQ	APDN	Wed, Jul 27, 2022	0.70	0.72	0.68	0.70
1947	NASDAQ	APDN	Tue, Jul 26, 2022	0.69	0.73	0.67	0.69
1946	NASDAQ	APDN	Mon, Jul 25, 2022	0.77	0.77	0.67	0.68
1945	NASDAQ	APDN	Fri, Jul 22, 2022	0.72	0.80	0.62	0.76
1944	NASDAQ	APDN	Thu, Jul 21, 2022	0.73	0.73	0.67	0.69
1943	NASDAQ	APDN	Wed, Jul 20, 2022	0.78	0.78	0.70	0.73
1942	NASDAQ	APDN	Tue, Jul 19, 2022	0.85	0.85	0.75	0.76
1941	NASDAQ	APDN	Mon, Jul 18, 2022	0.90	0.90	0.78	0.82
1940	NASDAQ	APDN	Fri, Jul 15, 2022	0.91	0.91	0.87	0.90
1939	NASDAQ	APDN	Thu, Jul 14, 2022	0.81	0.92	0.80	0.91
1938	NASDAQ	APDN	Wed, Jul 13, 2022	0.77	0.84	0.75	0.81
1937	NASDAQ	APDN	Tue, Jul 12, 2022	0.73	0.78	0.73	0.78
1936	NASDAQ	APDN	Mon, Jul 11, 2022	0.79	0.79	0.72	0.73
1935	NASDAQ	APDN	Fri, Jul 8, 2022	0.76	0.80	0.74	0.79
1934	NASDAQ	APDN	Thu, Jul 7, 2022	0.80	0.81	0.73	0.78
1933	NASDAQ	APDN	Wed, Jul 6, 2022	0.82	0.82	0.76	0.78
1932	NASDAQ	APDN	Tue, Jul 5, 2022	0.69	0.84	0.69	0.82
1931	NASDAQ	APDN	Fri, Jul 1, 2022	0.74	0.76	0.67	0.71
1930	NASDAQ	APDN	Thu, Jun 30, 2022	0.75	0.75	0.69	0.74
1929	NASDAQ	APDN	Wed, Jun 29, 2022	0.77	0.89	0.69	0.74
1928	NASDAQ	APDN	Tue, Jun 28, 2022	0.91	0.91	0.75	0.78
1927	NASDAQ	APDN	Mon, Jun 27, 2022	0.93	0.94	0.87	0.87
1926	NASDAQ	APDN	Fri, Jun 24, 2022	0.94	1.00	0.89	0.91
1925	NASDAQ	APDN	Thu, Jun 23, 2022	1.05	1.05	0.94	0.96
1924	NASDAQ	APDN	Wed, Jun 22, 2022	1.09	1.09	0.95	0.99
1923	NASDAQ	APDN	Tue, Jun 21, 2022	1.04	1.11	1.00	1.02
1922	NASDAQ	APDN	Fri, Jun 17, 2022	1.05	1.08	0.99	0.99
1921	NASDAQ	APDN	Thu, Jun 16, 2022	1.07	1.07	0.96	0.99
1920	NASDAQ	APDN	Wed, Jun 15, 2022	0.97	1.02	0.97	1.00
1919	NASDAQ	APDN	Tue, Jun 14, 2022	1.00	1.02	0.93	1.00
1918	NASDAQ	APDN	Mon, Jun 13, 2022	1.08	1.09	0.98	1.00
1917	NASDAQ	APDN	Fri, Jun 10, 2022	1.06	1.13	1.05	1.08
1916	NASDAQ	APDN	Thu, Jun 9, 2022	1.15	1.15	1.06	1.15
1915	NASDAQ	APDN	Wed, Jun 8, 2022	1.14	1.14	1.07	1.10
1914	NASDAQ	APDN	Tue, Jun 7, 2022	1.24	1.28	1.10	1.10
1913	NASDAQ	APDN	Mon, Jun 6, 2022	1.24	1.37	1.14	1.22
1912	NASDAQ	APDN	Fri, Jun 3, 2022	1.26	1.29	1.17	1.23
1911	NASDAQ	APDN	Thu, Jun 2, 2022	1.36	1.36	1.22	1.29
1910	NASDAQ	APDN	Wed, Jun 1, 2022	1.36	1.40	1.25	1.29
1909	NASDAQ	APDN	Tue, May 31, 2022	1.51	1.51	1.15	1.29
1908	NASDAQ	APDN	Fri, May 27, 2022	1.24	1.25	1.19	1.23
1907	NASDAQ	APDN	Thu, May 26, 2022	1.22	1.24	1.17	1.18
1906	NASDAQ	APDN	Wed, May 25, 2022	1.23	1.26	1.17	1.20
1905	NASDAQ	APDN	Tue, May 24, 2022	1.24	1.33	1.14	1.17
1904	NASDAQ	APDN	Mon, May 23, 2022	1.28	1.35	1.22	1.23
1903	NASDAQ	APDN	Fri, May 20, 2022	1.37	1.39	1.23	1.27
1902	NASDAQ	APDN	Thu, May 19, 2022	1.47	1.47	1.30	1.39
1901	NASDAQ	APDN	Wed, May 18, 2022	1.32	1.40	1.30	1.30
1900	NASDAQ	APDN	Tue, May 17, 2022	1.50	1.50	1.38	1.40
1899	NASDAQ	APDN	Mon, May 16, 2022	1.44	1.45	1.34	1.42
1898	NASDAQ	APDN	Fri, May 13, 2022	1.45	1.45	1.31	1.40
1897	NASDAQ	APDN	Thu, May 12, 2022	1.08	1.27	1.08	1.24
1896	NASDAQ	APDN	Wed, May 11, 2022	1.30	1.30	1.15	1.18
1895	NASDAQ	APDN	Tue, May 10, 2022	1.39	1.39	1.26	1.29
1894	NASDAQ	APDN	Mon, May 9, 2022	1.44	1.55	1.31	1.35
1893	NASDAQ	APDN	Fri, May 6, 2022	1.54	1.58	1.45	1.46
1892	NASDAQ	APDN	Thu, May 5, 2022	1.55	1.55	1.49	1.52
1891	NASDAQ	APDN	Wed, May 4, 2022	1.56	1.57	1.49	1.55
1890	NASDAQ	APDN	Tue, May 3, 2022	1.51	1.59	1.48	1.53
1889	NASDAQ	APDN	Mon, May 2, 2022	1.55	1.59	1.51	1.54
1888	NASDAQ	APDN	Fri, Apr 29, 2022	1.57	1.64	1.57	1.60
1887	NASDAQ	APDN	Thu, Apr 28, 2022	1.85	1.85	1.57	1.61
1886	NASDAQ	APDN	Wed, Apr 27, 2022	1.78	1.79	1.69	1.73
1885	NASDAQ	APDN	Tue, Apr 26, 2022	1.80	1.83	1.75	1.78
1884	NASDAQ	APDN	Mon, Apr 25, 2022	1.80	1.86	1.80	1.83
1883	NASDAQ	APDN	Fri, Apr 22, 2022	1.85	1.87	1.80	1.82
1882	NASDAQ	APDN	Thu, Apr 21, 2022	1.91	1.91	1.85	1.85
1881	NASDAQ	APDN	Wed, Apr 20, 2022	1.95	1.95	1.85	1.87
1880	NASDAQ	APDN	Tue, Apr 19, 2022	1.93	1.98	1.90	1.91
1879	NASDAQ	APDN	Mon, Apr 18, 2022	1.94	1.98	1.90	1.96
1878	NASDAQ	APDN	Thu, Apr 14, 2022	1.98	2.01	1.91	1.93
1877	NASDAQ	APDN	Wed, Apr 13, 2022	1.98	2.01	1.91	1.99
1876	NASDAQ	APDN	Tue, Apr 12, 2022	1.92	2.02	1.90	1.91
1875	NASDAQ	APDN	Mon, Apr 11, 2022	1.92	2.05	1.88	1.97
1874	NASDAQ	APDN	Fri, Apr 8, 2022	1.97	2.00	1.92	1.92
1873	NASDAQ	APDN	Thu, Apr 7, 2022	1.98	2.04	1.94	2.00
1872	NASDAQ	APDN	Wed, Apr 6, 2022	2.06	2.16	1.93	1.98
1871	NASDAQ	APDN	Tue, Apr 5, 2022	2.10	2.16	2.05	2.06
1870	NASDAQ	APDN	Mon, Apr 4, 2022	2.14	2.23	2.11	2.12
1869	NASDAQ	APDN	Fri, Apr 1, 2022	2.15	2.17	2.10	2.10
1868	NASDAQ	APDN	Thu, Mar 31, 2022	2.14	2.15	2.10	2.14
1867	NASDAQ	APDN	Wed, Mar 30, 2022	2.20	2.22	2.14	2.14
1866	NASDAQ	APDN	Tue, Mar 29, 2022	2.21	2.22	2.10	2.17
1865	NASDAQ	APDN	Mon, Mar 28, 2022	2.29	2.31	2.12	2.21
1864	NASDAQ	APDN	Fri, Mar 25, 2022	2.38	2.39	2.23	2.31
1863	NASDAQ	APDN	Thu, Mar 24, 2022	2.24	2.39	2.18	2.35
1862	NASDAQ	APDN	Wed, Mar 23, 2022	2.25	2.28	2.15	2.18
1861	NASDAQ	APDN	Tue, Mar 22, 2022	2.17	2.25	2.11	2.21
1860	NASDAQ	APDN	Mon, Mar 21, 2022	2.19	2.19	2.11	2.14
1859	NASDAQ	APDN	Fri, Mar 18, 2022	2.10	2.19	2.10	2.18
1858	NASDAQ	APDN	Thu, Mar 17, 2022	2.09	2.14	2.05	2.09
1857	NASDAQ	APDN	Wed, Mar 16, 2022	2.14	2.15	2.08	2.09
1856	NASDAQ	APDN	Tue, Mar 15, 2022	2.02	2.17	2.02	2.08
1855	NASDAQ	APDN	Mon, Mar 14, 2022	2.16	2.21	2.05	2.05
1854	NASDAQ	APDN	Fri, Mar 11, 2022	2.18	2.26	2.14	2.17
1853	NASDAQ	APDN	Thu, Mar 10, 2022	2.28	2.34	2.12	2.18
1852	NASDAQ	APDN	Wed, Mar 9, 2022	2.22	2.59	2.17	2.35
1851	NASDAQ	APDN	Tue, Mar 8, 2022	2.13	2.28	2.12	2.20
1850	NASDAQ	APDN	Mon, Mar 7, 2022	2.27	2.32	2.02	2.17
1849	NASDAQ	APDN	Fri, Mar 4, 2022	2.29	2.32	2.21	2.29
1848	NASDAQ	APDN	Thu, Mar 3, 2022	2.32	2.48	2.25	2.29
1847	NASDAQ	APDN	Wed, Mar 2, 2022	2.47	2.54	2.33	2.34
1846	NASDAQ	APDN	Tue, Mar 1, 2022	2.59	2.61	2.46	2.46
1845	NASDAQ	APDN	Mon, Feb 28, 2022	2.59	2.62	2.50	2.56
1844	NASDAQ	APDN	Fri, Feb 25, 2022	2.60	2.67	2.43	2.61
1843	NASDAQ	APDN	Thu, Feb 24, 2022	2.40	2.57	2.30	2.54
1842	NASDAQ	APDN	Wed, Feb 23, 2022	2.64	2.72	2.52	2.52
1841	NASDAQ	APDN	Tue, Feb 22, 2022	2.69	2.73	2.55	2.67
1840	NASDAQ	APDN	Fri, Feb 18, 2022	2.85	2.90	2.76	2.84
1839	NASDAQ	APDN	Thu, Feb 17, 2022	2.95	3.01	2.84	2.86
1838	NASDAQ	APDN	Wed, Feb 16, 2022	2.74	2.99	2.66	2.98
1837	NASDAQ	APDN	Tue, Feb 15, 2022	2.61	2.75	2.59	2.74
1836	NASDAQ	APDN	Mon, Feb 14, 2022	2.64	2.65	2.57	2.64
1835	NASDAQ	APDN	Fri, Feb 11, 2022	2.83	2.84	2.55	2.64
1834	NASDAQ	APDN	Thu, Feb 10, 2022	3.41	3.42	3.11	3.11
1833	NASDAQ	APDN	Wed, Feb 9, 2022	3.41	3.45	3.30	3.40
1832	NASDAQ	APDN	Tue, Feb 8, 2022	3.41	3.41	3.24	3.36
1831	NASDAQ	APDN	Mon, Feb 7, 2022	3.48	3.48	3.24	3.38
1830	NASDAQ	APDN	Fri, Feb 4, 2022	3.45	3.46	3.35	3.45
1829	NASDAQ	APDN	Thu, Feb 3, 2022	3.37	3.43	3.21	3.36
1828	NASDAQ	APDN	Wed, Feb 2, 2022	3.42	3.44	3.31	3.37
1827	NASDAQ	APDN	Tue, Feb 1, 2022	3.31	3.49	3.23	3.37
1826	NASDAQ	APDN	Mon, Jan 31, 2022	3.18	3.37	3.14	3.30
1825	NASDAQ	APDN	Fri, Jan 28, 2022	3.36	3.55	3.12	3.20
1824	NASDAQ	APDN	Thu, Jan 27, 2022	3.53	3.56	3.32	3.40
1823	NASDAQ	APDN	Wed, Jan 26, 2022	3.56	3.59	3.38	3.49
1822	NASDAQ	APDN	Tue, Jan 25, 2022	3.30	3.51	3.30	3.50
1821	NASDAQ	APDN	Mon, Jan 24, 2022	3.60	3.62	3.17	3.36
1820	NASDAQ	APDN	Fri, Jan 21, 2022	3.91	4.25	3.60	3.70
1819	NASDAQ	APDN	Thu, Jan 20, 2022	4.00	4.10	3.86	3.91
1818	NASDAQ	APDN	Wed, Jan 19, 2022	4.05	4.12	3.92	3.95
1817	NASDAQ	APDN	Tue, Jan 18, 2022	4.03	4.11	3.92	4.05
1816	NASDAQ	APDN	Fri, Jan 14, 2022	4.03	4.06	3.94	4.04
1815	NASDAQ	APDN	Thu, Jan 13, 2022	4.28	4.28	4.05	4.07
1814	NASDAQ	APDN	Wed, Jan 12, 2022	4.24	4.34	4.18	4.28
1813	NASDAQ	APDN	Tue, Jan 11, 2022	4.22	4.31	4.12	4.27
1812	NASDAQ	APDN	Mon, Jan 10, 2022	4.05	4.26	4.03	4.26
1811	NASDAQ	APDN	Fri, Jan 7, 2022	4.14	4.14	4.01	4.14
1810	NASDAQ	APDN	Thu, Jan 6, 2022	4.08	4.17	3.90	4.14
1809	NASDAQ	APDN	Wed, Jan 5, 2022	4.40	4.40	4.03	4.08
1808	NASDAQ	APDN	Tue, Jan 4, 2022	4.39	4.43	4.07	4.41
1807	NASDAQ	APDN	Mon, Jan 3, 2022	4.06	4.45	4.03	4.42
1806	NASDAQ	APDN	Fri, Dec 31, 2021	4.17	4.25	4.02	4.02
1805	NASDAQ	APDN	Thu, Dec 30, 2021	4.10	4.40	4.10	4.18
1804	NASDAQ	APDN	Wed, Dec 29, 2021	4.25	4.28	4.11	4.22
1803	NASDAQ	APDN	Tue, Dec 28, 2021	4.56	4.62	4.25	4.26
1802	NASDAQ	APDN	Mon, Dec 27, 2021	4.80	4.80	4.53	4.58
1801	NASDAQ	APDN	Thu, Dec 23, 2021	4.86	4.90	4.71	4.76
1800	NASDAQ	APDN	Wed, Dec 22, 2021	4.90	4.98	4.84	4.85
1799	NASDAQ	APDN	Tue, Dec 21, 2021	5.00	5.10	4.81	4.92
1798	NASDAQ	APDN	Mon, Dec 20, 2021	4.94	5.15	4.88	5.00
1797	NASDAQ	APDN	Fri, Dec 17, 2021	4.98	5.05	4.82	5.03
1796	NASDAQ	APDN	Thu, Dec 16, 2021	5.14	5.18	4.93	5.02
1795	NASDAQ	APDN	Wed, Dec 15, 2021	5.00	5.25	4.77	5.22
1794	NASDAQ	APDN	Tue, Dec 14, 2021	4.73	5.24	4.64	5.23
1793	NASDAQ	APDN	Mon, Dec 13, 2021	4.85	4.90	4.52	4.79
1792	NASDAQ	APDN	Fri, Dec 10, 2021	5.13	5.26	4.75	4.90
1791	NASDAQ	APDN	Thu, Dec 9, 2021	5.33	5.33	5.00	5.08
1790	NASDAQ	APDN	Wed, Dec 8, 2021	5.17	5.38	5.12	5.30
1789	NASDAQ	APDN	Tue, Dec 7, 2021	5.17	5.25	5.08	5.17
1788	NASDAQ	APDN	Mon, Dec 6, 2021	5.15	5.24	4.95	5.07
1787	NASDAQ	APDN	Fri, Dec 3, 2021	5.35	5.35	5.03	5.23
1786	NASDAQ	APDN	Thu, Dec 2, 2021	5.39	5.52	5.02	5.40
1785	NASDAQ	APDN	Wed, Dec 1, 2021	5.72	5.72	4.97	5.44
1784	NASDAQ	APDN	Tue, Nov 30, 2021	6.00	6.05	5.55	5.78
1783	NASDAQ	APDN	Mon, Nov 29, 2021	6.33	6.38	5.50	6.06
1782	NASDAQ	APDN	Fri, Nov 26, 2021	5.00	5.30	4.88	5.30
1781	NASDAQ	APDN	Wed, Nov 24, 2021	4.81	4.90	4.70	4.87
1780	NASDAQ	APDN	Tue, Nov 23, 2021	4.88	4.89	4.75	4.87
1779	NASDAQ	APDN	Mon, Nov 22, 2021	4.99	5.00	4.73	4.78
1778	NASDAQ	APDN	Fri, Nov 19, 2021	5.01	5.12	4.96	4.99
1777	NASDAQ	APDN	Thu, Nov 18, 2021	5.11	5.19	4.90	4.98
1776	NASDAQ	APDN	Wed, Nov 17, 2021	5.20	5.22	5.05	5.11
1775	NASDAQ	APDN	Tue, Nov 16, 2021	5.27	5.27	5.10	5.20
1774	NASDAQ	APDN	Mon, Nov 15, 2021	5.15	5.57	5.13	5.29
1773	NASDAQ	APDN	Fri, Nov 12, 2021	5.16	5.27	5.10	5.18
1772	NASDAQ	APDN	Thu, Nov 11, 2021	5.10	5.24	5.09	5.15
1771	NASDAQ	APDN	Wed, Nov 10, 2021	5.36	5.37	5.08	5.10
1770	NASDAQ	APDN	Tue, Nov 9, 2021	5.36	5.47	5.28	5.39
1769	NASDAQ	APDN	Mon, Nov 8, 2021	5.53	5.59	5.29	5.44
1768	NASDAQ	APDN	Fri, Nov 5, 2021	6.45	6.83	5.43	5.75
1767	NASDAQ	APDN	Thu, Nov 4, 2021	5.47	5.81	5.45	5.72
1766	NASDAQ	APDN	Wed, Nov 3, 2021	5.59	5.60	5.45	5.47
1765	NASDAQ	APDN	Tue, Nov 2, 2021	5.60	5.65	5.50	5.60
1764	NASDAQ	APDN	Mon, Nov 1, 2021	5.40	5.70	5.40	5.58
1763	NASDAQ	APDN	Fri, Oct 29, 2021	5.54	5.59	5.35	5.38
1762	NASDAQ	APDN	Thu, Oct 28, 2021	5.52	5.60	5.50	5.50
1761	NASDAQ	APDN	Wed, Oct 27, 2021	5.61	5.62	5.51	5.55
1760	NASDAQ	APDN	Tue, Oct 26, 2021	5.75	5.75	5.50	5.55
1759	NASDAQ	APDN	Mon, Oct 25, 2021	5.55	5.79	5.50	5.71
1758	NASDAQ	APDN	Fri, Oct 22, 2021	5.70	5.72	5.51	5.57
1757	NASDAQ	APDN	Thu, Oct 21, 2021	5.70	5.86	5.62	5.73
1756	NASDAQ	APDN	Wed, Oct 20, 2021	5.86	5.93	5.64	5.70
1755	NASDAQ	APDN	Tue, Oct 19, 2021	5.62	5.94	5.56	5.79
1754	NASDAQ	APDN	Mon, Oct 18, 2021	5.75	5.75	5.52	5.65
1753	NASDAQ	APDN	Fri, Oct 15, 2021	5.71	5.79	5.52	5.70
1752	NASDAQ	APDN	Thu, Oct 14, 2021	5.60	5.70	5.52	5.70
1751	NASDAQ	APDN	Wed, Oct 13, 2021	5.61	5.69	5.33	5.59
1750	NASDAQ	APDN	Tue, Oct 12, 2021	4.79	5.82	4.67	5.72
1749	NASDAQ	APDN	Mon, Oct 11, 2021	4.67	4.80	4.67	4.75
1748	NASDAQ	APDN	Fri, Oct 8, 2021	4.92	5.00	4.65	4.68
1747	NASDAQ	APDN	Thu, Oct 7, 2021	4.98	5.03	4.91	4.91
1746	NASDAQ	APDN	Wed, Oct 6, 2021	5.18	5.23	4.91	4.92
1745	NASDAQ	APDN	Tue, Oct 5, 2021	5.13	5.27	5.10	5.18
1744	NASDAQ	APDN	Mon, Oct 4, 2021	5.27	5.38	5.13	5.13
1743	NASDAQ	APDN	Fri, Oct 1, 2021	5.41	5.45	5.26	5.27
1742	NASDAQ	APDN	Thu, Sep 30, 2021	5.41	5.46	5.34	5.39
1741	NASDAQ	APDN	Wed, Sep 29, 2021	5.42	5.53	5.29	5.37
1740	NASDAQ	APDN	Tue, Sep 28, 2021	5.56	5.60	5.39	5.41
1739	NASDAQ	APDN	Mon, Sep 27, 2021	5.42	5.99	5.40	5.65
1738	NASDAQ	APDN	Fri, Sep 24, 2021	5.50	5.50	5.35	5.40
1737	NASDAQ	APDN	Thu, Sep 23, 2021	5.41	5.56	5.40	5.55
1736	NASDAQ	APDN	Wed, Sep 22, 2021	5.39	5.47	5.29	5.42
1735	NASDAQ	APDN	Tue, Sep 21, 2021	5.29	5.54	5.27	5.36
1734	NASDAQ	APDN	Mon, Sep 20, 2021	5.28	5.40	5.19	5.30
1733	NASDAQ	APDN	Fri, Sep 17, 2021	5.24	5.48	5.12	5.45
1732	NASDAQ	APDN	Thu, Sep 16, 2021	5.28	5.43	5.03	5.22
1731	NASDAQ	APDN	Wed, Sep 15, 2021	5.45	5.60	5.20	5.26
1730	NASDAQ	APDN	Tue, Sep 14, 2021	5.73	5.80	5.40	5.50
1729	NASDAQ	APDN	Mon, Sep 13, 2021	5.79	5.84	5.59	5.71
1728	NASDAQ	APDN	Fri, Sep 10, 2021	5.82	5.88	5.68	5.81
1727	NASDAQ	APDN	Thu, Sep 9, 2021	5.75	5.88	5.75	5.81
1726	NASDAQ	APDN	Wed, Sep 8, 2021	5.88	5.88	5.71	5.82
1725	NASDAQ	APDN	Tue, Sep 7, 2021	5.91	6.00	5.83	5.94
1724	NASDAQ	APDN	Fri, Sep 3, 2021	6.04	6.13	5.75	5.98
1723	NASDAQ	APDN	Thu, Sep 2, 2021	5.93	6.26	5.89	6.19
1722	NASDAQ	APDN	Wed, Sep 1, 2021	5.87	5.99	5.78	5.87
1721	NASDAQ	APDN	Tue, Aug 31, 2021	6.01	6.13	5.73	5.86
1720	NASDAQ	APDN	Mon, Aug 30, 2021	5.89	6.18	5.67	6.02
1719	NASDAQ	APDN	Fri, Aug 27, 2021	5.99	6.06	5.82	5.82
1718	NASDAQ	APDN	Thu, Aug 26, 2021	5.89	6.06	5.79	5.92
1717	NASDAQ	APDN	Wed, Aug 25, 2021	5.94	5.98	5.75	5.85
1716	NASDAQ	APDN	Tue, Aug 24, 2021	5.78	5.95	5.63	5.88
1715	NASDAQ	APDN	Mon, Aug 23, 2021	5.78	5.83	5.61	5.73
1714	NASDAQ	APDN	Fri, Aug 20, 2021	5.71	5.89	5.60	5.68
1713	NASDAQ	APDN	Thu, Aug 19, 2021	5.79	5.79	5.57	5.60
1712	NASDAQ	APDN	Wed, Aug 18, 2021	5.90	6.00	5.76	5.81
1711	NASDAQ	APDN	Tue, Aug 17, 2021	5.89	6.02	5.82	5.91
1710	NASDAQ	APDN	Mon, Aug 16, 2021	5.91	6.08	5.48	6.04
1709	NASDAQ	APDN	Fri, Aug 13, 2021	6.12	6.78	5.89	6.01
1708	NASDAQ	APDN	Thu, Aug 12, 2021	6.50	6.57	6.17	6.20
1707	NASDAQ	APDN	Wed, Aug 11, 2021	6.35	6.63	6.15	6.58
1706	NASDAQ	APDN	Tue, Aug 10, 2021	6.78	6.78	6.30	6.35
1705	NASDAQ	APDN	Mon, Aug 9, 2021	6.82	6.88	6.60	6.78
1704	NASDAQ	APDN	Fri, Aug 6, 2021	6.46	6.97	6.33	6.80
1703	NASDAQ	APDN	Thu, Aug 5, 2021	6.41	6.90	6.40	6.56
1702	NASDAQ	APDN	Wed, Aug 4, 2021	6.30	6.57	5.76	6.46
1701	NASDAQ	APDN	Tue, Aug 3, 2021	5.38	7.88	5.20	6.81
1700	NASDAQ	APDN	Mon, Aug 2, 2021	5.33	5.46	5.20	5.43
1699	NASDAQ	APDN	Fri, Jul 30, 2021	5.17	5.62	5.13	5.38
1698	NASDAQ	APDN	Thu, Jul 29, 2021	5.26	5.50	5.11	5.17
1697	NASDAQ	APDN	Wed, Jul 28, 2021	5.25	5.62	5.11	5.27
1696	NASDAQ	APDN	Tue, Jul 27, 2021	5.07	5.35	5.02	5.29
1695	NASDAQ	APDN	Mon, Jul 26, 2021	5.61	5.93	5.10	5.12
1694	NASDAQ	APDN	Fri, Jul 23, 2021	5.87	6.13	5.60	5.60
1693	NASDAQ	APDN	Thu, Jul 22, 2021	5.45	8.10	5.45	6.48
1692	NASDAQ	APDN	Wed, Jul 21, 2021	5.18	5.50	5.18	5.49
1691	NASDAQ	APDN	Tue, Jul 20, 2021	5.33	5.33	5.11	5.18
1690	NASDAQ	APDN	Mon, Jul 19, 2021	5.17	5.46	5.10	5.26
1689	NASDAQ	APDN	Fri, Jul 16, 2021	5.44	5.50	5.28	5.31
1688	NASDAQ	APDN	Thu, Jul 15, 2021	5.49	5.55	5.40	5.47
1687	NASDAQ	APDN	Wed, Jul 14, 2021	5.74	5.86	5.44	5.44
1686	NASDAQ	APDN	Tue, Jul 13, 2021	5.86	6.05	5.71	5.72
1685	NASDAQ	APDN	Mon, Jul 12, 2021	5.83	5.96	5.77	5.94
1684	NASDAQ	APDN	Fri, Jul 9, 2021	5.69	5.92	5.69	5.83
1683	NASDAQ	APDN	Thu, Jul 8, 2021	5.94	6.02	5.62	5.70
1682	NASDAQ	APDN	Wed, Jul 7, 2021	6.16	6.21	6.01	6.05
1681	NASDAQ	APDN	Tue, Jul 6, 2021	6.29	6.32	6.10	6.10
1680	NASDAQ	APDN	Fri, Jul 2, 2021	6.44	6.47	6.25	6.36
1679	NASDAQ	APDN	Thu, Jul 1, 2021	6.71	6.82	6.40	6.43
1678	NASDAQ	APDN	Wed, Jun 30, 2021	6.49	6.92	6.42	6.79
1677	NASDAQ	APDN	Tue, Jun 29, 2021	7.07	7.07	6.57	6.59
1676	NASDAQ	APDN	Mon, Jun 28, 2021	7.00	7.19	6.84	7.09
1675	NASDAQ	APDN	Fri, Jun 25, 2021	7.00	7.50	6.91	7.01
1674	NASDAQ	APDN	Thu, Jun 24, 2021	6.83	6.95	6.66	6.92
1673	NASDAQ	APDN	Wed, Jun 23, 2021	6.74	6.83	6.63	6.82
1672	NASDAQ	APDN	Tue, Jun 22, 2021	6.73	6.78	6.59	6.76
1671	NASDAQ	APDN	Mon, Jun 21, 2021	6.70	6.80	6.51	6.80
1670	NASDAQ	APDN	Fri, Jun 18, 2021	6.63	6.74	6.52	6.73
1669	NASDAQ	APDN	Thu, Jun 17, 2021	6.60	6.75	6.51	6.64
1668	NASDAQ	APDN	Wed, Jun 16, 2021	6.68	6.79	6.57	6.79
1667	NASDAQ	APDN	Tue, Jun 15, 2021	6.78	6.80	6.53	6.66
1666	NASDAQ	APDN	Mon, Jun 14, 2021	6.66	6.79	6.55	6.74
1665	NASDAQ	APDN	Fri, Jun 11, 2021	6.58	6.68	6.42	6.68
1664	NASDAQ	APDN	Thu, Jun 10, 2021	6.45	6.65	6.28	6.59
1663	NASDAQ	APDN	Wed, Jun 9, 2021	6.37	6.47	6.21	6.44
1662	NASDAQ	APDN	Tue, Jun 8, 2021	6.27	6.38	5.97	6.38
1661	NASDAQ	APDN	Mon, Jun 7, 2021	6.00	6.28	5.82	6.27
1660	NASDAQ	APDN	Fri, Jun 4, 2021	5.88	5.90	5.77	5.80
1659	NASDAQ	APDN	Thu, Jun 3, 2021	5.81	6.03	5.67	5.87
1658	NASDAQ	APDN	Wed, Jun 2, 2021	5.80	5.98	5.76	5.94
1657	NASDAQ	APDN	Tue, Jun 1, 2021	5.80	5.90	5.71	5.78
1656	NASDAQ	APDN	Fri, May 28, 2021	5.97	6.00	5.78	5.79
1655	NASDAQ	APDN	Thu, May 27, 2021	5.99	6.10	5.94	6.00
1654	NASDAQ	APDN	Wed, May 26, 2021	5.98	6.23	5.79	6.04
1653	NASDAQ	APDN	Tue, May 25, 2021	5.70	5.82	5.65	5.79
1652	NASDAQ	APDN	Mon, May 24, 2021	5.95	5.95	5.71	5.75
1651	NASDAQ	APDN	Fri, May 21, 2021	6.00	6.07	5.87	6.01
1650	NASDAQ	APDN	Thu, May 20, 2021	5.94	6.20	5.91	6.06
1649	NASDAQ	APDN	Wed, May 19, 2021	6.15	6.15	5.91	5.98
1648	NASDAQ	APDN	Tue, May 18, 2021	6.30	6.54	6.18	6.22
1647	NASDAQ	APDN	Mon, May 17, 2021	6.13	6.37	6.10	6.35
1646	NASDAQ	APDN	Fri, May 14, 2021	5.91	6.30	5.71	6.18
1645	NASDAQ	APDN	Thu, May 13, 2021	6.30	6.43	5.92	5.93
1644	NASDAQ	APDN	Wed, May 12, 2021	6.50	7.50	6.00	6.30
1643	NASDAQ	APDN	Tue, May 11, 2021	5.61	7.72	5.60	6.67
1642	NASDAQ	APDN	Mon, May 10, 2021	5.94	6.09	5.76	5.81
1641	NASDAQ	APDN	Fri, May 7, 2021	5.92	6.04	5.79	5.85
1640	NASDAQ	APDN	Thu, May 6, 2021	6.36	6.36	5.70	5.89
1639	NASDAQ	APDN	Wed, May 5, 2021	6.53	6.78	6.08	6.20
1638	NASDAQ	APDN	Tue, May 4, 2021	6.13	6.23	5.89	6.03
1637	NASDAQ	APDN	Mon, May 3, 2021	6.88	6.92	6.25	6.28
1636	NASDAQ	APDN	Fri, Apr 30, 2021	6.83	7.02	6.78	6.87
1635	NASDAQ	APDN	Thu, Apr 29, 2021	7.00	7.09	6.73	6.94
1634	NASDAQ	APDN	Wed, Apr 28, 2021	6.89	6.98	6.73	6.98
1633	NASDAQ	APDN	Tue, Apr 27, 2021	6.98	7.00	6.70	6.87
1632	NASDAQ	APDN	Mon, Apr 26, 2021	6.76	6.96	6.72	6.89
1631	NASDAQ	APDN	Fri, Apr 23, 2021	6.59	6.90	6.47	6.76
1630	NASDAQ	APDN	Thu, Apr 22, 2021	6.46	6.74	6.42	6.59
1629	NASDAQ	APDN	Wed, Apr 21, 2021	6.17	6.58	6.00	6.58
1628	NASDAQ	APDN	Tue, Apr 20, 2021	5.97	6.10	5.85	5.99
1627	NASDAQ	APDN	Mon, Apr 19, 2021	6.22	6.40	5.90	5.92
1626	NASDAQ	APDN	Fri, Apr 16, 2021	6.44	6.49	6.22	6.30
1625	NASDAQ	APDN	Thu, Apr 15, 2021	6.67	6.78	6.34	6.52
1624	NASDAQ	APDN	Wed, Apr 14, 2021	6.88	6.94	6.54	6.61
1623	NASDAQ	APDN	Tue, Apr 13, 2021	6.64	6.93	6.42	6.89
1622	NASDAQ	APDN	Mon, Apr 12, 2021	7.07	7.81	6.55	6.63
1621	NASDAQ	APDN	Fri, Apr 9, 2021	7.25	7.37	7.08	7.10
1620	NASDAQ	APDN	Thu, Apr 8, 2021	7.84	8.25	7.32	7.40
1619	NASDAQ	APDN	Wed, Apr 7, 2021	8.15	9.96	7.90	8.23
1618	NASDAQ	APDN	Tue, Apr 6, 2021	7.29	7.37	7.06	7.27
1617	NASDAQ	APDN	Mon, Apr 5, 2021	7.36	7.55	6.90	7.39
1616	NASDAQ	APDN	Thu, Apr 1, 2021	7.20	7.60	7.07	7.60
1615	NASDAQ	APDN	Wed, Mar 31, 2021	7.13	7.28	7.00	7.19
1614	NASDAQ	APDN	Tue, Mar 30, 2021	7.14	7.31	7.01	7.10
1613	NASDAQ	APDN	Mon, Mar 29, 2021	7.72	7.89	7.00	7.08
1612	NASDAQ	APDN	Fri, Mar 26, 2021	8.02	8.08	7.59	7.78
1611	NASDAQ	APDN	Thu, Mar 25, 2021	7.52	8.00	7.26	7.98
1610	NASDAQ	APDN	Wed, Mar 24, 2021	8.10	8.31	7.62	7.68
1609	NASDAQ	APDN	Tue, Mar 23, 2021	8.62	8.72	8.00	8.00
1608	NASDAQ	APDN	Mon, Mar 22, 2021	8.77	8.85	8.59	8.63
1607	NASDAQ	APDN	Fri, Mar 19, 2021	8.31	8.90	8.31	8.77
1606	NASDAQ	APDN	Thu, Mar 18, 2021	8.58	8.79	8.31	8.31
1605	NASDAQ	APDN	Wed, Mar 17, 2021	8.31	8.80	8.15	8.59
1604	NASDAQ	APDN	Tue, Mar 16, 2021	8.92	8.96	8.32	8.35
1603	NASDAQ	APDN	Mon, Mar 15, 2021	9.28	9.28	8.81	8.97
1602	NASDAQ	APDN	Fri, Mar 12, 2021	8.99	9.28	8.67	9.26
1601	NASDAQ	APDN	Thu, Mar 11, 2021	8.95	9.35	8.75	9.12
1600	NASDAQ	APDN	Wed, Mar 10, 2021	8.74	8.74	8.36	8.70
1599	NASDAQ	APDN	Tue, Mar 9, 2021	8.00	8.55	7.86	8.54
1598	NASDAQ	APDN	Mon, Mar 8, 2021	8.08	8.50	7.81	7.82
1597	NASDAQ	APDN	Fri, Mar 5, 2021	7.79	7.95	6.88	7.93
1596	NASDAQ	APDN	Thu, Mar 4, 2021	8.73	8.73	6.85	7.64
1595	NASDAQ	APDN	Wed, Mar 3, 2021	9.10	9.10	8.47	8.78
1594	NASDAQ	APDN	Tue, Mar 2, 2021	8.78	9.13	8.42	8.49
1593	NASDAQ	APDN	Mon, Mar 1, 2021	9.02	9.13	8.55	8.66
1592	NASDAQ	APDN	Fri, Feb 26, 2021	9.37	9.65	8.86	8.95
1591	NASDAQ	APDN	Thu, Feb 25, 2021	9.19	10.26	9.02	9.69
1590	NASDAQ	APDN	Wed, Feb 24, 2021	9.38	9.82	9.13	9.26
1589	NASDAQ	APDN	Tue, Feb 23, 2021	9.70	9.71	7.96	9.30
1588	NASDAQ	APDN	Mon, Feb 22, 2021	10.79	11.04	9.75	9.76
1587	NASDAQ	APDN	Fri, Feb 19, 2021	11.01	11.34	10.86	11.14
1586	NASDAQ	APDN	Thu, Feb 18, 2021	11.04	11.21	10.59	10.75
1585	NASDAQ	APDN	Wed, Feb 17, 2021	11.01	11.69	11.00	11.23
1584	NASDAQ	APDN	Tue, Feb 16, 2021	11.95	11.99	11.06	11.06
1583	NASDAQ	APDN	Fri, Feb 12, 2021	10.90	12.47	10.60	11.87
1582	NASDAQ	APDN	Thu, Feb 11, 2021	12.20	13.64	11.34	12.57
1581	NASDAQ	APDN	Wed, Feb 10, 2021	10.94	12.97	10.20	12.23
1580	NASDAQ	APDN	Tue, Feb 9, 2021	10.79	10.80	10.20	10.30
1579	NASDAQ	APDN	Mon, Feb 8, 2021	11.00	11.17	10.44	10.87
1578	NASDAQ	APDN	Fri, Feb 5, 2021	11.10	11.10	10.46	10.82
1577	NASDAQ	APDN	Thu, Feb 4, 2021	11.03	11.38	10.81	10.91
1576	NASDAQ	APDN	Wed, Feb 3, 2021	11.21	11.60	10.70	11.02
1575	NASDAQ	APDN	Tue, Feb 2, 2021	12.15	12.28	10.95	11.10
1574	NASDAQ	APDN	Mon, Feb 1, 2021	11.44	12.83	11.40	11.92
1573	NASDAQ	APDN	Fri, Jan 29, 2021	9.97	11.50	9.80	11.14
1572	NASDAQ	APDN	Thu, Jan 28, 2021	10.47	10.68	9.70	9.85
1571	NASDAQ	APDN	Wed, Jan 27, 2021	10.70	11.81	10.06	10.87
1570	NASDAQ	APDN	Tue, Jan 26, 2021	9.89	11.42	9.70	11.10
1569	NASDAQ	APDN	Mon, Jan 25, 2021	10.45	10.65	9.50	9.65
1568	NASDAQ	APDN	Fri, Jan 22, 2021	10.16	10.66	10.11	10.46
1567	NASDAQ	APDN	Thu, Jan 21, 2021	10.00	10.88	9.80	10.41
1566	NASDAQ	APDN	Wed, Jan 20, 2021	11.12	11.33	10.40	11.01
1565	NASDAQ	APDN	Tue, Jan 19, 2021	11.24	11.69	10.31	11.20
1564	NASDAQ	APDN	Fri, Jan 15, 2021	9.92	12.87	9.13	11.00
1563	NASDAQ	APDN	Thu, Jan 14, 2021	9.13	9.37	8.80	8.91
1562	NASDAQ	APDN	Wed, Jan 13, 2021	9.05	9.40	8.70	8.96
1561	NASDAQ	APDN	Tue, Jan 12, 2021	8.83	9.70	8.38	9.25
1560	NASDAQ	APDN	Mon, Jan 11, 2021	9.29	9.67	8.48	8.84
1559	NASDAQ	APDN	Fri, Jan 8, 2021	5.71	12.35	5.56	11.64
1558	NASDAQ	APDN	Thu, Jan 7, 2021	5.69	5.74	5.55	5.68
1557	NASDAQ	APDN	Wed, Jan 6, 2021	5.40	5.69	5.34	5.50
1556	NASDAQ	APDN	Tue, Jan 5, 2021	5.34	5.49	5.24	5.44
1555	NASDAQ	APDN	Mon, Jan 4, 2021	5.22	5.37	5.08	5.32
1554	NASDAQ	APDN	Thu, Dec 31, 2020	5.24	5.33	5.08	5.10
1553	NASDAQ	APDN	Wed, Dec 30, 2020	5.26	5.31	5.16	5.29
1552	NASDAQ	APDN	Tue, Dec 29, 2020	5.35	5.59	5.11	5.27
1551	NASDAQ	APDN	Mon, Dec 28, 2020	5.35	5.39	5.13	5.16
1550	NASDAQ	APDN	Thu, Dec 24, 2020	5.56	5.56	5.30	5.42
1549	NASDAQ	APDN	Wed, Dec 23, 2020	5.52	5.59	5.38	5.53
1548	NASDAQ	APDN	Tue, Dec 22, 2020	5.45	5.65	5.30	5.56
1547	NASDAQ	APDN	Mon, Dec 21, 2020	5.10	5.55	4.95	5.50
1546	NASDAQ	APDN	Fri, Dec 18, 2020	5.15	5.38	5.10	5.16
1545	NASDAQ	APDN	Thu, Dec 17, 2020	6.00	6.40	5.83	6.24
1544	NASDAQ	APDN	Wed, Dec 16, 2020	5.93	5.95	5.68	5.85
1543	NASDAQ	APDN	Tue, Dec 15, 2020	6.20	6.20	5.83	5.84
1542	NASDAQ	APDN	Mon, Dec 14, 2020	6.35	6.42	6.07	6.15
1541	NASDAQ	APDN	Fri, Dec 11, 2020	6.40	6.57	6.21	6.35
1540	NASDAQ	APDN	Thu, Dec 10, 2020	6.57	6.68	6.31	6.46
1539	NASDAQ	APDN	Wed, Dec 9, 2020	6.76	6.98	6.52	6.57
1538	NASDAQ	APDN	Tue, Dec 8, 2020	6.94	6.96	6.70	6.80
1537	NASDAQ	APDN	Mon, Dec 7, 2020	7.25	7.27	6.84	6.87
1536	NASDAQ	APDN	Fri, Dec 4, 2020	6.96	7.26	6.91	7.16
1535	NASDAQ	APDN	Thu, Dec 3, 2020	7.36	7.36	6.93	7.01
1534	NASDAQ	APDN	Wed, Dec 2, 2020	7.30	7.38	6.94	7.36
1533	NASDAQ	APDN	Tue, Dec 1, 2020	7.47	7.47	6.96	7.18
1532	NASDAQ	APDN	Mon, Nov 30, 2020	7.20	7.70	6.95	7.52
1531	NASDAQ	APDN	Fri, Nov 27, 2020	6.79	7.23	6.60	7.18
1530	NASDAQ	APDN	Wed, Nov 25, 2020	6.81	6.86	6.50	6.73
1529	NASDAQ	APDN	Tue, Nov 24, 2020	6.97	7.23	6.71	6.79
1528	NASDAQ	APDN	Mon, Nov 23, 2020	7.03	7.03	6.85	6.92
1527	NASDAQ	APDN	Fri, Nov 20, 2020	6.97	7.15	6.87	7.05
1526	NASDAQ	APDN	Thu, Nov 19, 2020	7.10	7.10	6.88	7.04
1525	NASDAQ	APDN	Wed, Nov 18, 2020	7.10	7.26	6.91	7.06
1524	NASDAQ	APDN	Tue, Nov 17, 2020	7.25	7.25	6.78	7.05
1523	NASDAQ	APDN	Mon, Nov 16, 2020	6.80	7.29	6.80	7.23
1522	NASDAQ	APDN	Fri, Nov 13, 2020	6.95	6.97	6.70	6.76
1521	NASDAQ	APDN	Thu, Nov 12, 2020	6.93	7.12	6.62	6.89
1520	NASDAQ	APDN	Wed, Nov 11, 2020	6.60	6.87	6.45	6.84
1519	NASDAQ	APDN	Tue, Nov 10, 2020	6.64	6.76	6.41	6.57
1518	NASDAQ	APDN	Mon, Nov 9, 2020	7.24	7.30	6.60	6.62
1517	NASDAQ	APDN	Fri, Nov 6, 2020	7.06	7.60	7.06	7.19
1516	NASDAQ	APDN	Thu, Nov 5, 2020	7.23	7.32	7.01	7.06
1515	NASDAQ	APDN	Wed, Nov 4, 2020	6.95	7.45	6.70	7.32
1514	NASDAQ	APDN	Tue, Nov 3, 2020	7.06	7.17	6.76	6.97
1513	NASDAQ	APDN	Mon, Nov 2, 2020	8.18	8.30	6.91	7.00
1512	NASDAQ	APDN	Fri, Oct 30, 2020	6.80	7.98	6.60	7.71
1511	NASDAQ	APDN	Thu, Oct 29, 2020	6.86	6.93	6.79	6.85
1510	NASDAQ	APDN	Wed, Oct 28, 2020	7.03	7.08	6.55	6.90
1509	NASDAQ	APDN	Tue, Oct 27, 2020	7.55	7.61	7.01	7.14
1508	NASDAQ	APDN	Mon, Oct 26, 2020	7.60	7.67	7.30	7.63
1507	NASDAQ	APDN	Fri, Oct 23, 2020	7.80	7.85	7.54	7.70
1506	NASDAQ	APDN	Thu, Oct 22, 2020	7.75	7.90	7.75	7.81
1505	NASDAQ	APDN	Wed, Oct 21, 2020	7.98	7.98	7.66	7.75
1504	NASDAQ	APDN	Tue, Oct 20, 2020	7.53	8.04	7.50	7.93
1503	NASDAQ	APDN	Mon, Oct 19, 2020	7.66	7.80	7.53	7.54
1502	NASDAQ	APDN	Fri, Oct 16, 2020	7.86	7.95	7.64	7.70
1501	NASDAQ	APDN	Thu, Oct 15, 2020	7.98	8.10	7.83	7.90
1500	NASDAQ	APDN	Wed, Oct 14, 2020	8.16	8.21	8.02	8.12
1499	NASDAQ	APDN	Tue, Oct 13, 2020	8.05	8.41	7.91	8.16
1498	NASDAQ	APDN	Mon, Oct 12, 2020	7.85	8.19	7.66	7.99
1497	NASDAQ	APDN	Fri, Oct 9, 2020	7.62	7.71	7.57	7.64
1496	NASDAQ	APDN	Thu, Oct 8, 2020	7.65	7.72	7.54	7.66
1495	NASDAQ	APDN	Wed, Oct 7, 2020	7.70	7.82	7.53	7.54
1494	NASDAQ	APDN	Tue, Oct 6, 2020	7.59	7.74	7.50	7.71
1493	NASDAQ	APDN	Mon, Oct 5, 2020	7.47	7.62	7.42	7.50
1492	NASDAQ	APDN	Fri, Oct 2, 2020	7.57	7.67	7.37	7.40
1491	NASDAQ	APDN	Thu, Oct 1, 2020	7.68	7.85	7.55	7.60
1490	NASDAQ	APDN	Wed, Sep 30, 2020	7.80	8.06	7.67	7.73
1489	NASDAQ	APDN	Tue, Sep 29, 2020	8.38	8.94	7.72	7.80
1488	NASDAQ	APDN	Mon, Sep 28, 2020	7.75	8.38	7.60	8.34
1487	NASDAQ	APDN	Fri, Sep 25, 2020	7.77	7.88	7.65	7.65
1486	NASDAQ	APDN	Thu, Sep 24, 2020	7.66	7.88	7.65	7.84
1485	NASDAQ	APDN	Wed, Sep 23, 2020	7.78	7.82	7.65	7.77
1484	NASDAQ	APDN	Tue, Sep 22, 2020	7.73	7.79	7.50	7.74
1483	NASDAQ	APDN	Mon, Sep 21, 2020	7.69	7.84	7.41	7.74
1482	NASDAQ	APDN	Fri, Sep 18, 2020	8.25	8.39	7.41	7.76
1481	NASDAQ	APDN	Thu, Sep 17, 2020	8.28	8.40	8.14	8.24
1480	NASDAQ	APDN	Wed, Sep 16, 2020	8.15	8.43	8.03	8.41
1479	NASDAQ	APDN	Tue, Sep 15, 2020	8.15	8.25	8.08	8.16
1478	NASDAQ	APDN	Mon, Sep 14, 2020	8.06	8.29	8.06	8.12
1477	NASDAQ	APDN	Fri, Sep 11, 2020	8.11	8.16	7.89	8.12
1476	NASDAQ	APDN	Thu, Sep 10, 2020	8.06	8.39	8.01	8.11
1475	NASDAQ	APDN	Wed, Sep 9, 2020	8.00	8.17	7.73	8.05
1474	NASDAQ	APDN	Tue, Sep 8, 2020	7.52	8.32	7.30	8.12
1473	NASDAQ	APDN	Fri, Sep 4, 2020	7.37	7.65	7.10	7.65
1472	NASDAQ	APDN	Thu, Sep 3, 2020	7.19	7.68	6.94	7.53
1471	NASDAQ	APDN	Wed, Sep 2, 2020	7.38	7.51	7.16	7.30
1470	NASDAQ	APDN	Tue, Sep 1, 2020	7.29	7.48	7.16	7.39
1469	NASDAQ	APDN	Mon, Aug 31, 2020	7.55	7.55	7.21	7.33
1468	NASDAQ	APDN	Fri, Aug 28, 2020	7.61	7.84	7.35	7.64
1467	NASDAQ	APDN	Thu, Aug 27, 2020	8.39	8.58	7.08	7.35
1466	NASDAQ	APDN	Wed, Aug 26, 2020	8.85	8.95	8.50	8.61
1465	NASDAQ	APDN	Tue, Aug 25, 2020	8.86	9.08	8.75	8.85
1464	NASDAQ	APDN	Mon, Aug 24, 2020	9.14	9.40	8.73	9.00
1463	NASDAQ	APDN	Fri, Aug 21, 2020	9.11	9.45	8.89	9.30
1462	NASDAQ	APDN	Thu, Aug 20, 2020	9.61	9.61	9.08	9.25
1461	NASDAQ	APDN	Wed, Aug 19, 2020	9.36	9.60	9.27	9.51
1460	NASDAQ	APDN	Tue, Aug 18, 2020	9.44	9.73	9.16	9.42
1459	NASDAQ	APDN	Mon, Aug 17, 2020	9.31	9.68	9.20	9.48
1458	NASDAQ	APDN	Fri, Aug 14, 2020	9.05	9.33	8.87	9.29
1457	NASDAQ	APDN	Thu, Aug 13, 2020	8.85	9.22	8.65	9.09
1456	NASDAQ	APDN	Wed, Aug 12, 2020	9.84	10.11	8.80	8.84
1455	NASDAQ	APDN	Tue, Aug 11, 2020	9.85	10.23	9.71	9.82
1454	NASDAQ	APDN	Mon, Aug 10, 2020	9.88	10.38	9.71	9.84
1453	NASDAQ	APDN	Fri, Aug 7, 2020	9.84	10.24	9.61	10.00
1452	NASDAQ	APDN	Thu, Aug 6, 2020	10.64	10.99	10.57	10.97
1451	NASDAQ	APDN	Wed, Aug 5, 2020	10.86	11.01	10.48	10.60
1450	NASDAQ	APDN	Tue, Aug 4, 2020	9.67	11.20	9.63	10.87
1449	NASDAQ	APDN	Mon, Aug 3, 2020	9.80	10.16	9.44	9.69
1448	NASDAQ	APDN	Fri, Jul 31, 2020	13.05	13.08	9.30	10.00
1447	NASDAQ	APDN	Thu, Jul 30, 2020	8.80	9.03	8.44	8.71
1446	NASDAQ	APDN	Wed, Jul 29, 2020	9.01	9.42	8.70	8.87
1445	NASDAQ	APDN	Tue, Jul 28, 2020	9.20	9.46	8.87	9.10
1444	NASDAQ	APDN	Mon, Jul 27, 2020	9.85	9.99	9.17	9.25
1443	NASDAQ	APDN	Fri, Jul 24, 2020	10.00	10.02	9.55	9.73
1442	NASDAQ	APDN	Thu, Jul 23, 2020	10.80	11.06	10.10	10.19
1441	NASDAQ	APDN	Wed, Jul 22, 2020	10.90	11.40	10.70	10.86
1440	NASDAQ	APDN	Tue, Jul 21, 2020	10.65	11.71	10.26	11.22
1439	NASDAQ	APDN	Mon, Jul 20, 2020	10.10	11.18	9.95	10.57
1438	NASDAQ	APDN	Fri, Jul 17, 2020	13.05	14.84	10.07	10.73
1437	NASDAQ	APDN	Thu, Jul 16, 2020	8.00	9.83	7.77	8.99
1436	NASDAQ	APDN	Wed, Jul 15, 2020	7.88	8.10	7.61	8.03
1435	NASDAQ	APDN	Tue, Jul 14, 2020	7.78	7.89	7.51	7.81
1434	NASDAQ	APDN	Mon, Jul 13, 2020	8.07	8.11	7.72	7.78
1433	NASDAQ	APDN	Fri, Jul 10, 2020	8.07	8.22	7.90	8.11
1432	NASDAQ	APDN	Thu, Jul 9, 2020	8.60	8.71	7.82	8.14
1431	NASDAQ	APDN	Wed, Jul 8, 2020	8.08	8.15	7.50	8.02
1430	NASDAQ	APDN	Tue, Jul 7, 2020	8.07	8.24	7.96	8.13
1429	NASDAQ	APDN	Mon, Jul 6, 2020	8.25	8.46	7.95	8.24
1428	NASDAQ	APDN	Thu, Jul 2, 2020	8.83	8.83	7.90	8.25
1427	NASDAQ	APDN	Wed, Jul 1, 2020	7.99	8.03	7.65	7.75
1426	NASDAQ	APDN	Tue, Jun 30, 2020	8.60	8.75	7.97	8.07
1425	NASDAQ	APDN	Mon, Jun 29, 2020	9.48	9.48	8.34	8.80
1424	NASDAQ	APDN	Fri, Jun 26, 2020	9.40	9.40	8.30	9.09
1423	NASDAQ	APDN	Thu, Jun 25, 2020	7.63	9.50	7.50	9.28
1422	NASDAQ	APDN	Wed, Jun 24, 2020	7.57	7.69	7.31	7.62
1421	NASDAQ	APDN	Tue, Jun 23, 2020	7.88	7.89	7.36	7.65
1420	NASDAQ	APDN	Mon, Jun 22, 2020	7.40	8.28	7.21	7.92
1419	NASDAQ	APDN	Fri, Jun 19, 2020	7.50	7.56	7.13	7.39
1418	NASDAQ	APDN	Thu, Jun 18, 2020	7.18	7.40	7.03	7.31
1417	NASDAQ	APDN	Wed, Jun 17, 2020	7.28	7.35	6.93	7.26
1416	NASDAQ	APDN	Tue, Jun 16, 2020	7.66	7.82	7.15	7.55
1415	NASDAQ	APDN	Mon, Jun 15, 2020	7.13	7.44	6.81	7.42
1414	NASDAQ	APDN	Fri, Jun 12, 2020	7.20	7.49	6.81	7.21
1413	NASDAQ	APDN	Thu, Jun 11, 2020	7.34	7.90	6.95	7.04
1412	NASDAQ	APDN	Wed, Jun 10, 2020	7.98	8.12	7.45	7.58
1411	NASDAQ	APDN	Tue, Jun 9, 2020	7.66	9.03	7.26	7.82
1410	NASDAQ	APDN	Mon, Jun 8, 2020	8.22	8.43	7.75	7.86
1409	NASDAQ	APDN	Fri, Jun 5, 2020	7.88	7.96	7.11	7.36
1408	NASDAQ	APDN	Thu, Jun 4, 2020	8.38	8.60	7.82	7.98
1407	NASDAQ	APDN	Wed, Jun 3, 2020	9.59	9.61	8.36	8.36
1406	NASDAQ	APDN	Tue, Jun 2, 2020	9.87	10.06	9.41	9.64
1405	NASDAQ	APDN	Mon, Jun 1, 2020	9.52	9.94	9.34	9.87
1404	NASDAQ	APDN	Fri, May 29, 2020	9.75	9.76	9.20	9.72
1403	NASDAQ	APDN	Thu, May 28, 2020	10.20	10.45	9.78	9.82
1402	NASDAQ	APDN	Wed, May 27, 2020	11.76	11.94	9.74	10.16
1401	NASDAQ	APDN	Tue, May 26, 2020	11.07	11.79	10.86	11.78
1400	NASDAQ	APDN	Fri, May 22, 2020	11.14	11.40	10.92	11.04
1399	NASDAQ	APDN	Thu, May 21, 2020	11.21	11.48	10.80	11.41
1398	NASDAQ	APDN	Wed, May 20, 2020	11.33	11.74	11.10	11.25
1397	NASDAQ	APDN	Tue, May 19, 2020	11.59	12.00	10.91	11.66
1396	NASDAQ	APDN	Mon, May 18, 2020	11.50	11.81	10.75	11.20
1395	NASDAQ	APDN	Fri, May 15, 2020	13.34	13.60	11.01	11.11
1394	NASDAQ	APDN	Thu, May 14, 2020	14.81	16.39	12.80	15.21
1393	NASDAQ	APDN	Wed, May 13, 2020	9.31	9.75	8.53	8.89
1392	NASDAQ	APDN	Tue, May 12, 2020	9.31	9.90	9.07	9.29
1391	NASDAQ	APDN	Mon, May 11, 2020	9.09	9.50	8.81	9.37
1390	NASDAQ	APDN	Fri, May 8, 2020	8.61	9.72	8.61	9.48
1389	NASDAQ	APDN	Thu, May 7, 2020	9.53	9.60	8.71	8.80
1388	NASDAQ	APDN	Wed, May 6, 2020	8.64	9.40	7.65	9.40
1387	NASDAQ	APDN	Tue, May 5, 2020	9.14	9.67	8.51	8.61
1386	NASDAQ	APDN	Mon, May 4, 2020	11.90	12.37	8.77	9.13
1385	NASDAQ	APDN	Fri, May 1, 2020	6.62	6.70	6.06	6.63
1384	NASDAQ	APDN	Thu, Apr 30, 2020	6.09	7.69	5.82	6.88
1383	NASDAQ	APDN	Wed, Apr 29, 2020	6.56	6.72	6.15	6.19
1382	NASDAQ	APDN	Tue, Apr 28, 2020	6.75	6.79	6.51	6.55
1381	NASDAQ	APDN	Mon, Apr 27, 2020	6.40	6.78	6.24	6.68
1380	NASDAQ	APDN	Fri, Apr 24, 2020	6.30	6.45	5.91	6.36
1379	NASDAQ	APDN	Thu, Apr 23, 2020	6.23	6.50	6.08	6.19
1378	NASDAQ	APDN	Wed, Apr 22, 2020	6.40	6.47	5.77	6.35
1377	NASDAQ	APDN	Tue, Apr 21, 2020	6.30	6.90	6.04	6.36
1376	NASDAQ	APDN	Mon, Apr 20, 2020	5.28	5.72	5.23	5.43
1375	NASDAQ	APDN	Fri, Apr 17, 2020	5.64	5.84	5.28	5.50
1374	NASDAQ	APDN	Thu, Apr 16, 2020	5.50	6.23	5.23	6.04
1373	NASDAQ	APDN	Wed, Apr 15, 2020	8.39	8.74	5.55	5.76
1372	NASDAQ	APDN	Tue, Apr 14, 2020	4.07	4.68	4.07	4.55
1371	NASDAQ	APDN	Mon, Apr 13, 2020	4.14	4.16	3.92	4.04
1370	NASDAQ	APDN	Thu, Apr 9, 2020	4.05	4.20	3.92	3.98
1369	NASDAQ	APDN	Wed, Apr 8, 2020	3.88	4.07	3.61	4.02
1368	NASDAQ	APDN	Tue, Apr 7, 2020	3.92	3.97	3.70	3.88
1367	NASDAQ	APDN	Mon, Apr 6, 2020	3.78	3.95	3.76	3.92
1366	NASDAQ	APDN	Fri, Apr 3, 2020	3.84	3.92	3.63	3.76
1365	NASDAQ	APDN	Thu, Apr 2, 2020	4.27	4.34	3.75	3.84
1364	NASDAQ	APDN	Wed, Apr 1, 2020	4.02	4.02	3.61	3.79
1363	NASDAQ	APDN	Tue, Mar 31, 2020	4.02	4.25	4.00	4.02
1362	NASDAQ	APDN	Mon, Mar 30, 2020	4.34	4.43	4.06	4.07
1361	NASDAQ	APDN	Fri, Mar 27, 2020	4.25	4.55	4.10	4.10
1360	NASDAQ	APDN	Thu, Mar 26, 2020	4.06	4.65	3.95	4.23
1359	NASDAQ	APDN	Wed, Mar 25, 2020	3.94	4.10	3.66	4.08
1358	NASDAQ	APDN	Tue, Mar 24, 2020	4.58	4.58	3.83	4.00
1357	NASDAQ	APDN	Mon, Mar 23, 2020	4.10	4.41	3.90	3.98
1356	NASDAQ	APDN	Fri, Mar 20, 2020	4.67	5.48	4.16	4.66
1355	NASDAQ	APDN	Thu, Mar 19, 2020	7.22	8.95	4.94	5.50
1354	NASDAQ	APDN	Wed, Mar 18, 2020	3.14	7.75	2.95	6.96
1353	NASDAQ	APDN	Tue, Mar 17, 2020	3.44	3.45	2.90	3.13
1352	NASDAQ	APDN	Mon, Mar 16, 2020	2.76	3.29	2.52	2.86
1351	NASDAQ	APDN	Fri, Mar 13, 2020	2.95	3.16	2.64	2.80
1350	NASDAQ	APDN	Thu, Mar 12, 2020	4.01	4.01	2.64	3.08
1349	NASDAQ	APDN	Wed, Mar 11, 2020	3.99	4.31	3.98	4.10
1348	NASDAQ	APDN	Tue, Mar 10, 2020	4.40	4.40	3.93	4.07
1347	NASDAQ	APDN	Mon, Mar 9, 2020	4.50	4.51	4.06	4.23
1346	NASDAQ	APDN	Fri, Mar 6, 2020	4.85	4.93	4.56	4.69
1345	NASDAQ	APDN	Thu, Mar 5, 2020	4.47	5.15	4.39	4.91
1344	NASDAQ	APDN	Wed, Mar 4, 2020	4.76	4.76	4.35	4.40
1343	NASDAQ	APDN	Tue, Mar 3, 2020	4.55	4.99	4.26	4.78
1342	NASDAQ	APDN	Mon, Mar 2, 2020	5.89	7.10	4.70	5.18
1341	NASDAQ	APDN	Fri, Feb 28, 2020	4.55	4.65	3.68	3.99
1340	NASDAQ	APDN	Thu, Feb 27, 2020	3.93	4.95	3.56	4.10
1339	NASDAQ	APDN	Wed, Feb 26, 2020	3.52	3.84	3.45	3.62
1338	NASDAQ	APDN	Tue, Feb 25, 2020	3.87	3.89	3.45	3.55
1337	NASDAQ	APDN	Mon, Feb 24, 2020	3.54	3.83	3.47	3.79
1336	NASDAQ	APDN	Fri, Feb 21, 2020	3.54	3.56	3.42	3.56
1335	NASDAQ	APDN	Thu, Feb 20, 2020	3.60	3.68	3.41	3.52
1334	NASDAQ	APDN	Wed, Feb 19, 2020	3.38	4.37	3.35	3.59
1333	NASDAQ	APDN	Tue, Feb 18, 2020	3.49	3.54	3.35	3.37
1332	NASDAQ	APDN	Fri, Feb 14, 2020	3.55	3.60	3.42	3.48
1331	NASDAQ	APDN	Thu, Feb 13, 2020	3.41	3.65	3.31	3.55
1330	NASDAQ	APDN	Wed, Feb 12, 2020	3.54	3.55	3.40	3.42
1329	NASDAQ	APDN	Tue, Feb 11, 2020	3.60	3.62	3.35	3.50
1328	NASDAQ	APDN	Mon, Feb 10, 2020	3.85	3.89	3.49	3.62
1327	NASDAQ	APDN	Fri, Feb 7, 2020	4.23	5.16	3.85	3.89
1326	NASDAQ	APDN	Thu, Feb 6, 2020	3.94	3.96	3.77	3.86
1325	NASDAQ	APDN	Wed, Feb 5, 2020	3.66	3.98	3.66	3.87
1324	NASDAQ	APDN	Tue, Feb 4, 2020	3.70	3.75	3.61	3.65
1323	NASDAQ	APDN	Mon, Feb 3, 2020	3.77	3.89	3.67	3.67
1322	NASDAQ	APDN	Fri, Jan 31, 2020	3.77	3.90	3.65	3.79
1321	NASDAQ	APDN	Thu, Jan 30, 2020	3.75	3.92	3.37	3.77
1320	NASDAQ	APDN	Wed, Jan 29, 2020	3.92	3.99	3.63	3.75
1319	NASDAQ	APDN	Tue, Jan 28, 2020	3.88	3.99	3.85	3.89
1318	NASDAQ	APDN	Mon, Jan 27, 2020	3.91	4.04	3.86	3.86
1317	NASDAQ	APDN	Fri, Jan 24, 2020	4.02	4.08	3.91	3.95
1316	NASDAQ	APDN	Thu, Jan 23, 2020	4.04	4.09	3.90	4.02
1315	NASDAQ	APDN	Wed, Jan 22, 2020	4.07	4.15	4.03	4.07
1314	NASDAQ	APDN	Tue, Jan 21, 2020	4.21	4.28	4.06	4.07
1313	NASDAQ	APDN	Fri, Jan 17, 2020	4.22	4.42	4.09	4.29
1312	NASDAQ	APDN	Thu, Jan 16, 2020	4.15	4.26	4.03	4.22
1311	NASDAQ	APDN	Wed, Jan 15, 2020	4.20	4.20	3.90	4.16
1310	NASDAQ	APDN	Tue, Jan 14, 2020	4.30	4.32	4.05	4.18
1309	NASDAQ	APDN	Mon, Jan 13, 2020	4.44	4.70	4.04	4.27
1308	NASDAQ	APDN	Fri, Jan 10, 2020	4.19	4.20	3.95	4.01
1307	NASDAQ	APDN	Thu, Jan 9, 2020	4.42	4.59	4.18	4.19
1306	NASDAQ	APDN	Wed, Jan 8, 2020	4.35	4.74	4.30	4.41
1305	NASDAQ	APDN	Tue, Jan 7, 2020	4.32	4.42	4.23	4.25
1304	NASDAQ	APDN	Mon, Jan 6, 2020	4.48	4.55	4.27	4.36
1303	NASDAQ	APDN	Fri, Jan 3, 2020	4.37	4.55	4.22	4.46
1302	NASDAQ	APDN	Thu, Jan 2, 2020	4.17	4.50	4.11	4.43
1301	NASDAQ	APDN	Tue, Dec 31, 2019	4.19	4.32	4.11	4.19
1300	NASDAQ	APDN	Mon, Dec 30, 2019	4.31	4.42	4.14	4.22
1299	NASDAQ	APDN	Fri, Dec 27, 2019	4.42	4.95	4.12	4.33
1298	NASDAQ	APDN	Thu, Dec 26, 2019	3.88	4.59	3.88	4.40
1297	NASDAQ	APDN	Tue, Dec 24, 2019	3.86	3.99	3.83	3.91
1296	NASDAQ	APDN	Mon, Dec 23, 2019	3.95	4.13	3.82	3.94
1295	NASDAQ	APDN	Fri, Dec 20, 2019	3.97	3.98	3.77	3.98
1294	NASDAQ	APDN	Thu, Dec 19, 2019	3.87	3.98	3.76	3.92
1293	NASDAQ	APDN	Wed, Dec 18, 2019	3.92	4.01	3.83	3.88
1292	NASDAQ	APDN	Tue, Dec 17, 2019	4.05	4.05	3.88	3.92
1291	NASDAQ	APDN	Mon, Dec 16, 2019	3.92	4.06	3.80	4.05
1290	NASDAQ	APDN	Fri, Dec 13, 2019	3.99	4.00	3.52	3.94
1289	NASDAQ	APDN	Thu, Dec 12, 2019	4.29	4.35	4.15	4.26
1288	NASDAQ	APDN	Wed, Dec 11, 2019	4.12	4.19	4.00	4.17
1287	NASDAQ	APDN	Tue, Dec 10, 2019	4.20	4.30	4.00	4.10
1286	NASDAQ	APDN	Mon, Dec 9, 2019	3.91	4.11	3.91	4.00
1285	NASDAQ	APDN	Fri, Dec 6, 2019	3.75	3.95	3.70	3.94
1284	NASDAQ	APDN	Thu, Dec 5, 2019	3.89	3.96	3.74	3.82
1283	NASDAQ	APDN	Wed, Dec 4, 2019	3.92	4.01	3.81	3.96
1282	NASDAQ	APDN	Tue, Dec 3, 2019	4.10	4.10	3.88	3.95
1281	NASDAQ	APDN	Mon, Dec 2, 2019	4.17	4.23	4.02	4.12
1280	NASDAQ	APDN	Fri, Nov 29, 2019	4.15	4.20	4.01	4.18
1279	NASDAQ	APDN	Wed, Nov 27, 2019	4.20	4.27	4.10	4.22
1278	NASDAQ	APDN	Tue, Nov 26, 2019	4.32	4.49	4.07	4.26
1277	NASDAQ	APDN	Mon, Nov 25, 2019	4.46	4.63	4.11	4.43
1276	NASDAQ	APDN	Fri, Nov 22, 2019	4.29	4.38	4.01	4.06
1275	NASDAQ	APDN	Thu, Nov 21, 2019	4.11	4.25	3.81	4.10
1274	NASDAQ	APDN	Wed, Nov 20, 2019	3.84	4.28	3.83	4.14
1273	NASDAQ	APDN	Tue, Nov 19, 2019	4.00	4.25	3.70	3.82
1272	NASDAQ	APDN	Mon, Nov 18, 2019	4.22	4.40	4.02	4.07
1271	NASDAQ	APDN	Fri, Nov 15, 2019	4.90	4.90	4.32	4.43
1270	NASDAQ	APDN	Thu, Nov 14, 2019	5.00	5.17	4.80	4.93
1269	NASDAQ	APDN	Wed, Nov 13, 2019	4.77	5.80	4.70	5.18
1268	NASDAQ	APDN	Tue, Nov 12, 2019	6.02	19.69	5.57	19.00
1267	NASDAQ	APDN	Mon, Nov 11, 2019	5.01	5.10	4.20	4.40
1266	NASDAQ	APDN	Fri, Nov 8, 2019	5.67	5.78	5.01	5.19
1265	NASDAQ	APDN	Thu, Nov 7, 2019	5.96	6.00	5.53	5.81
1264	NASDAQ	APDN	Wed, Nov 6, 2019	6.70	6.70	6.03	6.10
1263	NASDAQ	APDN	Tue, Nov 5, 2019	6.16	7.73	5.61	6.84
1262	NASDAQ	APDN	Mon, Nov 4, 2019	7.25	8.20	6.75	6.80
1261	NASDAQ	APDN	Fri, Nov 1, 2019	6.01	8.06	5.34	7.32
1260	NASDAQ	APDN	Thu, Oct 31, 2019	7.86	8.29	6.72	6.92
1259	NASDAQ	APDN	Wed, Oct 30, 2019	8.41	8.62	7.60	7.98
1258	NASDAQ	APDN	Tue, Oct 29, 2019	9.20	9.20	8.40	8.40
1257	NASDAQ	APDN	Mon, Oct 28, 2019	8.80	9.40	8.40	8.50
1256	NASDAQ	APDN	Fri, Oct 25, 2019	8.99	10.40	8.56	9.08
1255	NASDAQ	APDN	Thu, Oct 24, 2019	8.81	9.40	8.81	9.12
1254	NASDAQ	APDN	Wed, Oct 23, 2019	8.80	9.89	8.50	9.11
1253	NASDAQ	APDN	Tue, Oct 22, 2019	9.58	9.80	8.40	9.76
1252	NASDAQ	APDN	Mon, Oct 21, 2019	8.04	8.80	8.04	8.79
1251	NASDAQ	APDN	Fri, Oct 18, 2019	8.82	8.82	8.04	8.80
1250	NASDAQ	APDN	Thu, Oct 17, 2019	8.80	8.96	8.00	8.80
1249	NASDAQ	APDN	Wed, Oct 16, 2019	8.80	9.40	8.20	8.57
1248	NASDAQ	APDN	Tue, Oct 15, 2019	8.82	9.12	6.68	7.60
1247	NASDAQ	APDN	Mon, Oct 14, 2019	8.80	8.80	8.40	8.40
1246	NASDAQ	APDN	Fri, Oct 11, 2019	9.40	10.11	8.16	8.16
1245	NASDAQ	APDN	Thu, Oct 10, 2019	10.25	10.40	9.24	9.32
1244	NASDAQ	APDN	Wed, Oct 9, 2019	10.75	10.76	10.20	10.40
1243	NASDAQ	APDN	Tue, Oct 8, 2019	9.26	10.80	9.26	10.24
1242	NASDAQ	APDN	Mon, Oct 7, 2019	9.58	10.00	9.28	9.48
1241	NASDAQ	APDN	Fri, Oct 4, 2019	9.51	10.00	9.10	9.58
1240	NASDAQ	APDN	Thu, Oct 3, 2019	9.20	9.60	8.94	9.17
1239	NASDAQ	APDN	Wed, Oct 2, 2019	9.68	9.72	8.94	9.20
1238	NASDAQ	APDN	Tue, Oct 1, 2019	10.00	10.00	9.04	9.68
1237	NASDAQ	APDN	Mon, Sep 30, 2019	9.87	9.94	8.94	8.94
1236	NASDAQ	APDN	Fri, Sep 27, 2019	10.11	10.99	9.40	9.60
1235	NASDAQ	APDN	Thu, Sep 26, 2019	10.00	10.72	10.00	10.04
1234	NASDAQ	APDN	Wed, Sep 25, 2019	11.11	11.11	8.91	9.61
1233	NASDAQ	APDN	Tue, Sep 24, 2019	11.60	11.88	10.44	10.58
1232	NASDAQ	APDN	Mon, Sep 23, 2019	11.24	11.24	10.20	10.72
1231	NASDAQ	APDN	Fri, Sep 20, 2019	12.32	12.39	10.80	11.06
1230	NASDAQ	APDN	Thu, Sep 19, 2019	14.60	14.60	11.52	12.06
1229	NASDAQ	APDN	Wed, Sep 18, 2019	16.40	17.60	14.88	16.24
1228	NASDAQ	APDN	Tue, Sep 17, 2019	14.80	17.20	14.00	16.40
1227	NASDAQ	APDN	Mon, Sep 16, 2019	14.65	14.65	13.60	13.60
1226	NASDAQ	APDN	Fri, Sep 13, 2019	14.00	14.64	12.99	14.44
1225	NASDAQ	APDN	Thu, Sep 12, 2019	12.60	14.12	11.80	13.83
1224	NASDAQ	APDN	Wed, Sep 11, 2019	12.70	13.16	12.28	12.60
1223	NASDAQ	APDN	Tue, Sep 10, 2019	12.93	13.35	12.01	12.89
1222	NASDAQ	APDN	Mon, Sep 9, 2019	14.01	14.01	12.44	12.84
1221	NASDAQ	APDN	Fri, Sep 6, 2019	12.00	14.80	11.65	13.22
1220	NASDAQ	APDN	Thu, Sep 5, 2019	11.60	12.40	11.60	12.01
1219	NASDAQ	APDN	Wed, Sep 4, 2019	11.84	12.79	11.40	11.61
1218	NASDAQ	APDN	Tue, Sep 3, 2019	12.20	13.14	11.40	12.00
1217	NASDAQ	APDN	Fri, Aug 30, 2019	11.45	13.20	11.34	12.20
1216	NASDAQ	APDN	Thu, Aug 29, 2019	12.80	13.00	10.48	11.84
1215	NASDAQ	APDN	Wed, Aug 28, 2019	11.40	13.60	11.19	12.60
1214	NASDAQ	APDN	Tue, Aug 27, 2019	10.80	11.56	10.56	11.28
1213	NASDAQ	APDN	Mon, Aug 26, 2019	10.80	10.80	10.00	10.80
1212	NASDAQ	APDN	Fri, Aug 23, 2019	10.40	10.96	10.40	10.40
1211	NASDAQ	APDN	Thu, Aug 22, 2019	11.58	11.58	10.00	10.40
1210	NASDAQ	APDN	Wed, Aug 21, 2019	10.80	11.39	10.43	10.83
1209	NASDAQ	APDN	Tue, Aug 20, 2019	11.06	11.96	10.40	10.81
1208	NASDAQ	APDN	Mon, Aug 19, 2019	12.00	12.00	10.80	11.06
1207	NASDAQ	APDN	Fri, Aug 16, 2019	12.32	12.32	11.00	11.22
1206	NASDAQ	APDN	Thu, Aug 15, 2019	11.20	12.40	11.20	11.44
1205	NASDAQ	APDN	Wed, Aug 14, 2019	11.64	12.02	10.48	11.40
1204	NASDAQ	APDN	Tue, Aug 13, 2019	11.79	12.80	11.20	12.60
1203	NASDAQ	APDN	Mon, Aug 12, 2019	12.08	13.80	11.24	11.62
1202	NASDAQ	APDN	Fri, Aug 9, 2019	11.31	11.92	10.80	11.15
1201	NASDAQ	APDN	Thu, Aug 8, 2019	10.80	11.31	10.50	11.20
1200	NASDAQ	APDN	Wed, Aug 7, 2019	10.88	11.31	10.01	10.50
1199	NASDAQ	APDN	Tue, Aug 6, 2019	11.68	11.69	10.44	10.82
1198	NASDAQ	APDN	Mon, Aug 5, 2019	13.20	13.20	11.26	11.68
1197	NASDAQ	APDN	Fri, Aug 2, 2019	13.20	13.20	12.16	12.40
1196	NASDAQ	APDN	Thu, Aug 1, 2019	12.00	13.04	11.94	12.60
1195	NASDAQ	APDN	Wed, Jul 31, 2019	12.50	12.96	11.93	11.93
1194	NASDAQ	APDN	Tue, Jul 30, 2019	11.00	13.00	10.80	12.00
1193	NASDAQ	APDN	Mon, Jul 29, 2019	10.40	11.68	10.00	10.84
1192	NASDAQ	APDN	Fri, Jul 26, 2019	11.74	11.74	11.20	11.20
1191	NASDAQ	APDN	Thu, Jul 25, 2019	11.02	12.00	10.80	11.22
1190	NASDAQ	APDN	Wed, Jul 24, 2019	11.36	12.21	11.00	11.16
1189	NASDAQ	APDN	Tue, Jul 23, 2019	12.60	12.60	10.84	11.34
1188	NASDAQ	APDN	Mon, Jul 22, 2019	13.49	13.54	10.00	12.08
1187	NASDAQ	APDN	Fri, Jul 19, 2019	14.80	16.20	13.49	13.57
1186	NASDAQ	APDN	Thu, Jul 18, 2019	16.40	16.40	13.00	13.84
1185	NASDAQ	APDN	Wed, Jul 17, 2019	20.92	21.35	18.08	18.80
1184	NASDAQ	APDN	Tue, Jul 16, 2019	20.61	22.80	20.48	21.35
1183	NASDAQ	APDN	Mon, Jul 15, 2019	21.16	21.20	20.40	20.48
1182	NASDAQ	APDN	Fri, Jul 12, 2019	20.36	21.56	20.36	20.41
1181	NASDAQ	APDN	Thu, Jul 11, 2019	20.40	20.54	20.40	20.48
1180	NASDAQ	APDN	Wed, Jul 10, 2019	20.00	20.60	20.00	20.47
1179	NASDAQ	APDN	Tue, Jul 9, 2019	20.50	20.60	20.00	20.47
1178	NASDAQ	APDN	Mon, Jul 8, 2019	20.40	20.66	20.38	20.49
1177	NASDAQ	APDN	Fri, Jul 5, 2019	21.20	21.20	20.40	20.62
1176	NASDAQ	APDN	Wed, Jul 3, 2019	20.40	21.20	20.32	20.76
1175	NASDAQ	APDN	Tue, Jul 2, 2019	21.20	21.97	20.60	21.20
1174	NASDAQ	APDN	Mon, Jul 1, 2019	22.05	23.20	20.20	20.40
1173	NASDAQ	APDN	Fri, Jun 28, 2019	20.41	21.20	20.00	20.00
1172	NASDAQ	APDN	Thu, Jun 27, 2019	20.40	21.71	20.40	20.41
1171	NASDAQ	APDN	Wed, Jun 26, 2019	23.52	23.52	20.00	20.44
1170	NASDAQ	APDN	Tue, Jun 25, 2019	23.80	24.99	21.60	22.40
1169	NASDAQ	APDN	Mon, Jun 24, 2019	25.62	26.76	23.80	24.00
1168	NASDAQ	APDN	Fri, Jun 21, 2019	24.37	25.58	24.00	24.40
1167	NASDAQ	APDN	Thu, Jun 20, 2019	25.60	26.00	23.60	24.12
1166	NASDAQ	APDN	Wed, Jun 19, 2019	25.20	26.00	23.60	25.68
1165	NASDAQ	APDN	Tue, Jun 18, 2019	24.80	24.80	23.62	24.80
1164	NASDAQ	APDN	Mon, Jun 17, 2019	25.20	25.20	23.26	24.68
1163	NASDAQ	APDN	Fri, Jun 14, 2019	25.60	26.80	23.72	24.80
1162	NASDAQ	APDN	Thu, Jun 13, 2019	22.92	24.80	20.40	24.64
1161	NASDAQ	APDN	Wed, Jun 12, 2019	23.68	24.32	23.20	23.60
1160	NASDAQ	APDN	Tue, Jun 11, 2019	24.00	24.80	22.84	24.32
1159	NASDAQ	APDN	Mon, Jun 10, 2019	24.00	25.20	23.60	24.00
1158	NASDAQ	APDN	Fri, Jun 7, 2019	23.88	24.00	22.40	23.16
1157	NASDAQ	APDN	Thu, Jun 6, 2019	22.80	24.00	22.80	23.34
1156	NASDAQ	APDN	Wed, Jun 5, 2019	24.00	25.20	22.80	22.80
1155	NASDAQ	APDN	Tue, Jun 4, 2019	22.80	24.00	22.60	23.60
1154	NASDAQ	APDN	Mon, Jun 3, 2019	23.92	24.00	21.60	22.80
1153	NASDAQ	APDN	Fri, May 31, 2019	23.60	24.00	21.74	23.48
1152	NASDAQ	APDN	Thu, May 30, 2019	22.44	25.16	21.24	23.56
1151	NASDAQ	APDN	Wed, May 29, 2019	22.40	22.40	20.16	21.60
1150	NASDAQ	APDN	Tue, May 28, 2019	21.60	22.40	21.20	22.00
1149	NASDAQ	APDN	Fri, May 24, 2019	20.80	22.00	20.36	21.12
1148	NASDAQ	APDN	Thu, May 23, 2019	22.20	22.40	20.00	20.80
1147	NASDAQ	APDN	Wed, May 22, 2019	23.20	23.20	21.92	22.32
1146	NASDAQ	APDN	Tue, May 21, 2019	23.20	24.80	22.40	23.20
1145	NASDAQ	APDN	Mon, May 20, 2019	23.20	23.40	22.08	23.20
1144	NASDAQ	APDN	Fri, May 17, 2019	23.48	24.00	22.08	22.39
1143	NASDAQ	APDN	Thu, May 16, 2019	26.00	27.20	23.20	23.80
1142	NASDAQ	APDN	Wed, May 15, 2019	23.60	33.60	23.32	24.56
1141	NASDAQ	APDN	Tue, May 14, 2019	23.60	23.60	22.80	22.80
1140	NASDAQ	APDN	Mon, May 13, 2019	24.40	24.40	23.20	23.30
1139	NASDAQ	APDN	Fri, May 10, 2019	27.20	27.20	24.40	24.40
1138	NASDAQ	APDN	Thu, May 9, 2019	26.00	28.00	26.00	26.62
1137	NASDAQ	APDN	Wed, May 8, 2019	26.62	26.62	25.20	25.99
1136	NASDAQ	APDN	Tue, May 7, 2019	25.81	26.62	25.81	26.62
1135	NASDAQ	APDN	Mon, May 6, 2019	26.40	26.62	25.20	25.81
1134	NASDAQ	APDN	Fri, May 3, 2019	24.88	28.64	24.57	26.62
1133	NASDAQ	APDN	Thu, May 2, 2019	25.03	25.20	24.00	24.89
1132	NASDAQ	APDN	Wed, May 1, 2019	23.60	25.60	23.60	24.80
1131	NASDAQ	APDN	Tue, Apr 30, 2019	23.80	24.20	23.00	23.60
1130	NASDAQ	APDN	Mon, Apr 29, 2019	24.80	26.40	23.80	24.14
1129	NASDAQ	APDN	Fri, Apr 26, 2019	23.00	23.20	21.76	23.20
1128	NASDAQ	APDN	Thu, Apr 25, 2019	23.51	23.51	22.04	22.40
1127	NASDAQ	APDN	Wed, Apr 24, 2019	22.48	24.80	22.36	23.51
1126	NASDAQ	APDN	Tue, Apr 23, 2019	23.99	23.99	22.40	22.88
1125	NASDAQ	APDN	Mon, Apr 22, 2019	23.13	27.20	22.40	24.00
1124	NASDAQ	APDN	Thu, Apr 18, 2019	23.60	23.60	22.80	22.88
1123	NASDAQ	APDN	Wed, Apr 17, 2019	24.81	25.20	22.40	23.51
1122	NASDAQ	APDN	Tue, Apr 16, 2019	26.40	26.40	24.75	24.75
1121	NASDAQ	APDN	Mon, Apr 15, 2019	26.40	28.00	26.00	26.40
1120	NASDAQ	APDN	Fri, Apr 12, 2019	26.40	27.20	25.60	26.01
1119	NASDAQ	APDN	Thu, Apr 11, 2019	26.00	26.76	25.20	25.69
1118	NASDAQ	APDN	Wed, Apr 10, 2019	25.20	26.80	25.20	26.00
1117	NASDAQ	APDN	Tue, Apr 9, 2019	26.00	26.13	25.20	25.20
1116	NASDAQ	APDN	Mon, Apr 8, 2019	27.60	28.00	26.00	26.20
1115	NASDAQ	APDN	Fri, Apr 5, 2019	27.60	28.38	26.00	27.32
1114	NASDAQ	APDN	Thu, Apr 4, 2019	29.00	29.13	26.80	27.60
1113	NASDAQ	APDN	Wed, Apr 3, 2019	26.76	29.96	24.80	27.66
1112	NASDAQ	APDN	Tue, Apr 2, 2019	27.88	27.88	25.65	26.80
1111	NASDAQ	APDN	Mon, Apr 1, 2019	26.40	28.40	25.65	28.00
1110	NASDAQ	APDN	Fri, Mar 29, 2019	33.20	36.80	25.04	28.50
1109	NASDAQ	APDN	Thu, Mar 28, 2019	21.60	23.76	21.60	21.60
1108	NASDAQ	APDN	Wed, Mar 27, 2019	22.24	22.26	21.09	21.60
1107	NASDAQ	APDN	Tue, Mar 26, 2019	22.40	22.74	20.85	22.29
1106	NASDAQ	APDN	Mon, Mar 25, 2019	23.60	24.00	22.00	22.40
1105	NASDAQ	APDN	Fri, Mar 22, 2019	27.20	27.20	22.00	23.54
1104	NASDAQ	APDN	Thu, Mar 21, 2019	26.40	27.20	25.61	25.92
1103	NASDAQ	APDN	Wed, Mar 20, 2019	26.40	27.20	26.00	26.75
1102	NASDAQ	APDN	Tue, Mar 19, 2019	26.80	29.20	25.24	27.60
1101	NASDAQ	APDN	Mon, Mar 18, 2019	26.38	28.00	25.21	26.40
1100	NASDAQ	APDN	Fri, Mar 15, 2019	26.40	27.79	25.32	26.00
1099	NASDAQ	APDN	Thu, Mar 14, 2019	25.60	27.10	25.32	26.80
1098	NASDAQ	APDN	Wed, Mar 13, 2019	24.80	27.13	24.80	27.13
1097	NASDAQ	APDN	Tue, Mar 12, 2019	24.11	25.60	24.11	24.80
1096	NASDAQ	APDN	Mon, Mar 11, 2019	24.80	26.54	24.40	24.48
1095	NASDAQ	APDN	Fri, Mar 8, 2019	26.40	27.20	24.45	25.60
1094	NASDAQ	APDN	Thu, Mar 7, 2019	27.60	27.60	26.40	26.60
1093	NASDAQ	APDN	Wed, Mar 6, 2019	27.42	27.60	26.74	26.74
1092	NASDAQ	APDN	Tue, Mar 5, 2019	28.08	28.08	24.13	27.20
1091	NASDAQ	APDN	Mon, Mar 4, 2019	25.60	26.40	23.60	25.68
1090	NASDAQ	APDN	Fri, Mar 1, 2019	28.28	28.36	24.80	25.62
1089	NASDAQ	APDN	Thu, Feb 28, 2019	29.08	29.20	26.00	26.93
1088	NASDAQ	APDN	Wed, Feb 27, 2019	27.60	28.80	26.44	27.20
1087	NASDAQ	APDN	Tue, Feb 26, 2019	28.34	28.34	26.00	27.60
1086	NASDAQ	APDN	Mon, Feb 25, 2019	26.79	29.61	26.00	28.00
1085	NASDAQ	APDN	Fri, Feb 22, 2019	22.80	28.00	22.80	27.60
1084	NASDAQ	APDN	Thu, Feb 21, 2019	22.00	23.20	22.00	22.80
1083	NASDAQ	APDN	Wed, Feb 20, 2019	22.00	23.49	22.00	22.00
1082	NASDAQ	APDN	Tue, Feb 19, 2019	23.11	24.00	21.80	22.00
1081	NASDAQ	APDN	Fri, Feb 15, 2019	20.81	23.00	20.80	22.00
1080	NASDAQ	APDN	Thu, Feb 14, 2019	22.40	22.40	20.40	20.80
1079	NASDAQ	APDN	Wed, Feb 13, 2019	23.60	25.20	21.21	21.40
1078	NASDAQ	APDN	Tue, Feb 12, 2019	20.80	27.20	19.21	23.40
1077	NASDAQ	APDN	Mon, Feb 11, 2019	18.00	19.10	17.60	17.60
1076	NASDAQ	APDN	Fri, Feb 8, 2019	19.40	20.37	17.60	18.00
1075	NASDAQ	APDN	Thu, Feb 7, 2019	24.03	24.03	19.20	20.41
1074	NASDAQ	APDN	Wed, Feb 6, 2019	20.00	27.16	16.84	26.58
1073	NASDAQ	APDN	Tue, Feb 5, 2019	19.60	20.40	19.60	19.60
1072	NASDAQ	APDN	Mon, Feb 4, 2019	16.40	21.60	16.38	19.57
1071	NASDAQ	APDN	Fri, Feb 1, 2019	17.60	17.60	16.08	16.33
1070	NASDAQ	APDN	Thu, Jan 31, 2019	18.63	18.63	17.60	17.72
1069	NASDAQ	APDN	Wed, Jan 30, 2019	18.40	19.28	17.64	18.20
1068	NASDAQ	APDN	Tue, Jan 29, 2019	20.00	20.00	16.92	19.42
1067	NASDAQ	APDN	Mon, Jan 28, 2019	21.00	21.00	18.08	18.96
1066	NASDAQ	APDN	Fri, Jan 25, 2019	22.72	24.40	20.01	20.80
1065	NASDAQ	APDN	Thu, Jan 24, 2019	19.00	22.60	18.61	22.52
1064	NASDAQ	APDN	Wed, Jan 23, 2019	18.40	19.18	18.00	18.90
1063	NASDAQ	APDN	Tue, Jan 22, 2019	17.70	18.40	17.21	17.68
1062	NASDAQ	APDN	Fri, Jan 18, 2019	18.00	18.00	16.00	17.92
1061	NASDAQ	APDN	Thu, Jan 17, 2019	19.20	19.50	17.60	18.00
1060	NASDAQ	APDN	Wed, Jan 16, 2019	18.00	19.20	17.60	18.59
1059	NASDAQ	APDN	Tue, Jan 15, 2019	18.40	18.40	16.09	18.10
1058	NASDAQ	APDN	Mon, Jan 14, 2019	15.60	18.74	15.60	18.09
1057	NASDAQ	APDN	Fri, Jan 11, 2019	18.04	18.80	16.37	16.37
1056	NASDAQ	APDN	Thu, Jan 10, 2019	19.13	19.30	18.00	18.29
1055	NASDAQ	APDN	Wed, Jan 9, 2019	18.40	19.60	18.20	18.90
1054	NASDAQ	APDN	Tue, Jan 8, 2019	18.67	19.20	16.80	18.20
1053	NASDAQ	APDN	Mon, Jan 7, 2019	17.00	20.00	16.00	17.80
1052	NASDAQ	APDN	Fri, Jan 4, 2019	17.56	17.56	15.40	17.00
1051	NASDAQ	APDN	Thu, Jan 3, 2019	17.52	17.60	15.60	17.56
1050	NASDAQ	APDN	Wed, Jan 2, 2019	15.60	17.00	13.88	17.00
1049	NASDAQ	APDN	Mon, Dec 31, 2018	16.00	17.00	14.00	16.00
1048	NASDAQ	APDN	Fri, Dec 28, 2018	14.40	18.00	14.00	15.00
1047	NASDAQ	APDN	Thu, Dec 27, 2018	14.00	15.60	13.20	14.37
1046	NASDAQ	APDN	Wed, Dec 26, 2018	16.80	16.80	14.00	14.36
1045	NASDAQ	APDN	Mon, Dec 24, 2018	14.00	17.84	13.60	16.70
1044	NASDAQ	APDN	Fri, Dec 21, 2018	14.40	14.80	12.00	14.39
1043	NASDAQ	APDN	Thu, Dec 20, 2018	20.00	22.40	18.80	28.00
1042	NASDAQ	APDN	Wed, Dec 19, 2018	31.20	33.40	28.00	28.00
1041	NASDAQ	APDN	Tue, Dec 18, 2018	32.39	32.72	30.40	31.99
1040	NASDAQ	APDN	Mon, Dec 17, 2018	37.20	37.20	30.18	31.60
1039	NASDAQ	APDN	Fri, Dec 14, 2018	40.80	40.80	34.34	36.00
1038	NASDAQ	APDN	Thu, Dec 13, 2018	45.20	45.20	39.08	40.00
1037	NASDAQ	APDN	Wed, Dec 12, 2018	42.80	46.60	42.40	44.80
1036	NASDAQ	APDN	Tue, Dec 11, 2018	42.00	44.80	42.00	42.80
1035	NASDAQ	APDN	Mon, Dec 10, 2018	44.00	44.40	40.80	42.00
1034	NASDAQ	APDN	Fri, Dec 7, 2018	42.40	44.00	41.60	42.00
1033	NASDAQ	APDN	Thu, Dec 6, 2018	42.80	45.60	41.60	42.00
1032	NASDAQ	APDN	Tue, Dec 4, 2018	43.20	44.40	41.60	42.67
1031	NASDAQ	APDN	Mon, Dec 3, 2018	44.80	45.49	42.80	44.00
1030	NASDAQ	APDN	Fri, Nov 30, 2018	47.20	47.20	44.00	44.00
1029	NASDAQ	APDN	Thu, Nov 29, 2018	46.80	47.20	44.44	47.20
1028	NASDAQ	APDN	Wed, Nov 28, 2018	45.20	48.24	44.00	46.00
1027	NASDAQ	APDN	Tue, Nov 27, 2018	46.00	47.20	44.00	45.60
1026	NASDAQ	APDN	Mon, Nov 26, 2018	45.20	46.40	44.80	45.60
1025	NASDAQ	APDN	Fri, Nov 23, 2018	43.60	45.60	43.60	45.60
1024	NASDAQ	APDN	Wed, Nov 21, 2018	43.60	44.80	40.00	44.00
1023	NASDAQ	APDN	Tue, Nov 20, 2018	44.80	45.38	43.20	43.64
1022	NASDAQ	APDN	Mon, Nov 19, 2018	44.40	49.56	43.00	46.00
1021	NASDAQ	APDN	Fri, Nov 16, 2018	44.00	44.40	42.40	43.20
1020	NASDAQ	APDN	Thu, Nov 15, 2018	42.58	44.40	42.58	43.95
1019	NASDAQ	APDN	Wed, Nov 14, 2018	44.40	45.38	42.40	43.20
1018	NASDAQ	APDN	Tue, Nov 13, 2018	45.20	46.00	42.40	44.80
1017	NASDAQ	APDN	Mon, Nov 12, 2018	45.60	45.60	42.40	44.00
1016	NASDAQ	APDN	Fri, Nov 9, 2018	47.20	47.20	44.59	46.00
1015	NASDAQ	APDN	Thu, Nov 8, 2018	48.00	48.00	45.14	47.20
1014	NASDAQ	APDN	Wed, Nov 7, 2018	45.20	50.80	44.00	49.14
1013	NASDAQ	APDN	Tue, Nov 6, 2018	45.20	45.89	42.40	45.20
1012	NASDAQ	APDN	Mon, Nov 5, 2018	50.40	50.40	44.00	44.40
1011	NASDAQ	APDN	Fri, Nov 2, 2018	46.40	48.40	44.00	48.40
1010	NASDAQ	APDN	Thu, Nov 1, 2018	45.20	46.00	44.60	45.60
1009	NASDAQ	APDN	Wed, Oct 31, 2018	45.20	45.20	44.00	44.00
1008	NASDAQ	APDN	Tue, Oct 30, 2018	45.20	45.52	44.00	45.20
1007	NASDAQ	APDN	Mon, Oct 29, 2018	46.80	46.80	44.40	44.80
1006	NASDAQ	APDN	Fri, Oct 26, 2018	47.60	47.60	46.00	46.80
1005	NASDAQ	APDN	Thu, Oct 25, 2018	48.80	51.20	47.20	47.20
1004	NASDAQ	APDN	Wed, Oct 24, 2018	49.20	51.60	48.40	48.40
1003	NASDAQ	APDN	Tue, Oct 23, 2018	49.20	50.40	48.00	49.20
1002	NASDAQ	APDN	Mon, Oct 22, 2018	50.40	53.60	49.20	49.60
1001	NASDAQ	APDN	Fri, Oct 19, 2018	53.20	57.20	50.00	50.00
1000	NASDAQ	APDN	Thu, Oct 18, 2018	54.00	54.53	52.00	53.20
999	NASDAQ	APDN	Wed, Oct 17, 2018	55.60	56.00	54.40	54.40
998	NASDAQ	APDN	Tue, Oct 16, 2018	58.40	60.00	52.80	55.60
997	NASDAQ	APDN	Mon, Oct 15, 2018	60.00	62.00	58.80	58.80
996	NASDAQ	APDN	Fri, Oct 12, 2018	59.60	59.60	57.20	58.80
995	NASDAQ	APDN	Thu, Oct 11, 2018	55.20	59.60	54.40	56.80
994	NASDAQ	APDN	Wed, Oct 10, 2018	58.00	58.00	55.60	55.60
993	NASDAQ	APDN	Tue, Oct 9, 2018	56.00	60.09	55.20	57.60
992	NASDAQ	APDN	Mon, Oct 8, 2018	57.20	60.00	54.00	55.60
991	NASDAQ	APDN	Fri, Oct 5, 2018	60.40	60.40	56.80	58.00
990	NASDAQ	APDN	Thu, Oct 4, 2018	62.00	62.00	60.00	60.80
989	NASDAQ	APDN	Wed, Oct 3, 2018	59.60	62.00	56.80	62.00
988	NASDAQ	APDN	Tue, Oct 2, 2018	56.00	65.20	54.40	58.80
987	NASDAQ	APDN	Mon, Oct 1, 2018	61.20	61.20	55.64	56.40
986	NASDAQ	APDN	Fri, Sep 28, 2018	60.00	60.42	58.03	59.60
985	NASDAQ	APDN	Thu, Sep 27, 2018	58.00	61.52	56.80	59.20
984	NASDAQ	APDN	Wed, Sep 26, 2018	62.40	66.00	56.00	59.20
983	NASDAQ	APDN	Tue, Sep 25, 2018	71.60	73.60	58.80	62.40
982	NASDAQ	APDN	Mon, Sep 24, 2018	56.00	58.40	52.80	58.40
981	NASDAQ	APDN	Fri, Sep 21, 2018	58.80	62.00	56.00	56.80
980	NASDAQ	APDN	Thu, Sep 20, 2018	48.80	58.00	48.77	55.60
979	NASDAQ	APDN	Wed, Sep 19, 2018	50.40	53.60	46.00	47.20
978	NASDAQ	APDN	Tue, Sep 18, 2018	46.86	51.94	45.20	49.08
977	NASDAQ	APDN	Mon, Sep 17, 2018	46.00	47.16	44.00	45.60
976	NASDAQ	APDN	Fri, Sep 14, 2018	48.00	48.00	46.00	46.00
975	NASDAQ	APDN	Thu, Sep 13, 2018	47.60	47.60	46.00	46.13
974	NASDAQ	APDN	Wed, Sep 12, 2018	48.80	49.80	46.80	48.00
973	NASDAQ	APDN	Tue, Sep 11, 2018	47.20	51.20	46.20	49.60
972	NASDAQ	APDN	Mon, Sep 10, 2018	48.00	48.22	46.00	47.20
971	NASDAQ	APDN	Fri, Sep 7, 2018	48.00	48.40	46.04	48.00
970	NASDAQ	APDN	Thu, Sep 6, 2018	49.60	49.72	45.60	45.60
969	NASDAQ	APDN	Wed, Sep 5, 2018	48.00	52.40	45.20	49.60
968	NASDAQ	APDN	Tue, Sep 4, 2018	47.60	47.60	46.42	46.80
967	NASDAQ	APDN	Fri, Aug 31, 2018	48.00	50.40	47.20	48.80
966	NASDAQ	APDN	Thu, Aug 30, 2018	48.00	50.40	46.80	50.40
965	NASDAQ	APDN	Wed, Aug 29, 2018	44.40	48.93	44.40	47.60
964	NASDAQ	APDN	Tue, Aug 28, 2018	46.80	47.40	44.40	44.40
963	NASDAQ	APDN	Mon, Aug 27, 2018	45.20	49.20	44.40	46.80
962	NASDAQ	APDN	Fri, Aug 24, 2018	48.00	48.00	44.46	45.60
961	NASDAQ	APDN	Thu, Aug 23, 2018	47.20	48.00	47.20	47.20
960	NASDAQ	APDN	Wed, Aug 22, 2018	48.40	48.40	47.20	48.00
959	NASDAQ	APDN	Tue, Aug 21, 2018	48.00	49.46	47.20	47.60
958	NASDAQ	APDN	Mon, Aug 20, 2018	46.00	48.80	45.94	48.80
957	NASDAQ	APDN	Fri, Aug 17, 2018	46.00	46.00	44.80	46.00
956	NASDAQ	APDN	Thu, Aug 16, 2018	44.40	46.00	44.40	46.00
955	NASDAQ	APDN	Wed, Aug 15, 2018	46.80	47.20	44.40	44.53
954	NASDAQ	APDN	Tue, Aug 14, 2018	56.00	56.00	44.00	47.20
953	NASDAQ	APDN	Mon, Aug 13, 2018	60.00	62.00	59.72	60.00
952	NASDAQ	APDN	Fri, Aug 10, 2018	60.00	61.20	59.60	60.00
951	NASDAQ	APDN	Thu, Aug 9, 2018	58.00	60.00	56.00	60.00
950	NASDAQ	APDN	Wed, Aug 8, 2018	60.00	60.00	56.80	58.80
949	NASDAQ	APDN	Tue, Aug 7, 2018	60.00	60.00	58.56	59.60
948	NASDAQ	APDN	Mon, Aug 6, 2018	58.00	60.00	58.00	58.80
947	NASDAQ	APDN	Fri, Aug 3, 2018	58.00	58.63	57.24	57.60
946	NASDAQ	APDN	Thu, Aug 2, 2018	56.00	59.60	56.00	58.00
945	NASDAQ	APDN	Wed, Aug 1, 2018	55.20	56.40	55.20	55.68
944	NASDAQ	APDN	Tue, Jul 31, 2018	55.20	56.46	54.00	55.20
943	NASDAQ	APDN	Mon, Jul 30, 2018	55.60	56.40	54.04	54.40
942	NASDAQ	APDN	Fri, Jul 27, 2018	54.80	56.40	54.80	55.60
941	NASDAQ	APDN	Thu, Jul 26, 2018	54.40	56.00	54.40	55.60
940	NASDAQ	APDN	Wed, Jul 25, 2018	55.52	56.40	55.20	55.20
939	NASDAQ	APDN	Tue, Jul 24, 2018	56.80	57.20	54.80	55.20
938	NASDAQ	APDN	Mon, Jul 23, 2018	56.00	57.20	56.00	56.80
937	NASDAQ	APDN	Fri, Jul 20, 2018	55.20	56.40	55.20	55.87
936	NASDAQ	APDN	Thu, Jul 19, 2018	56.80	56.80	55.20	55.20
935	NASDAQ	APDN	Wed, Jul 18, 2018	52.00	56.80	51.86	55.55
934	NASDAQ	APDN	Tue, Jul 17, 2018	52.00	52.00	51.06	51.20
933	NASDAQ	APDN	Mon, Jul 16, 2018	50.40	51.70	49.74	50.04
932	NASDAQ	APDN	Fri, Jul 13, 2018	51.60	52.00	50.00	50.40
931	NASDAQ	APDN	Thu, Jul 12, 2018	50.00	51.98	49.60	50.80
930	NASDAQ	APDN	Wed, Jul 11, 2018	51.60	51.70	49.35	50.00
929	NASDAQ	APDN	Tue, Jul 10, 2018	50.00	51.20	50.00	50.40
928	NASDAQ	APDN	Mon, Jul 9, 2018	50.40	51.20	48.40	50.00
927	NASDAQ	APDN	Fri, Jul 6, 2018	52.00	53.46	51.60	51.60
926	NASDAQ	APDN	Thu, Jul 5, 2018	52.00	52.40	51.20	51.60
925	NASDAQ	APDN	Tue, Jul 3, 2018	52.00	54.40	50.00	52.00
924	NASDAQ	APDN	Mon, Jul 2, 2018	50.40	50.80	48.80	50.07
923	NASDAQ	APDN	Fri, Jun 29, 2018	50.80	50.80	48.40	50.40
922	NASDAQ	APDN	Thu, Jun 28, 2018	51.60	51.60	50.40	50.40
921	NASDAQ	APDN	Wed, Jun 27, 2018	54.00	54.80	50.00	51.20
920	NASDAQ	APDN	Tue, Jun 26, 2018	56.00	56.00	50.40	51.00
919	NASDAQ	APDN	Mon, Jun 25, 2018	56.00	57.28	53.20	54.80
918	NASDAQ	APDN	Fri, Jun 22, 2018	52.00	56.00	52.00	56.00
917	NASDAQ	APDN	Thu, Jun 21, 2018	51.20	52.40	51.20	52.20
916	NASDAQ	APDN	Wed, Jun 20, 2018	53.60	53.60	51.20	51.80
915	NASDAQ	APDN	Tue, Jun 19, 2018	53.60	53.60	51.20	51.20
914	NASDAQ	APDN	Mon, Jun 18, 2018	52.00	53.60	51.60	53.60
913	NASDAQ	APDN	Fri, Jun 15, 2018	52.80	52.91	51.24	52.00
912	NASDAQ	APDN	Thu, Jun 14, 2018	52.00	54.40	52.00	52.40
911	NASDAQ	APDN	Wed, Jun 13, 2018	52.80	53.20	50.00	52.00
910	NASDAQ	APDN	Tue, Jun 12, 2018	52.80	54.00	51.20	54.00
909	NASDAQ	APDN	Mon, Jun 11, 2018	56.80	57.28	51.60	52.80
908	NASDAQ	APDN	Fri, Jun 8, 2018	59.20	59.20	55.60	56.00
907	NASDAQ	APDN	Thu, Jun 7, 2018	58.00	59.60	58.00	59.20
906	NASDAQ	APDN	Wed, Jun 6, 2018	59.60	60.00	58.00	58.00
905	NASDAQ	APDN	Tue, Jun 5, 2018	58.00	60.00	58.00	60.00
904	NASDAQ	APDN	Mon, Jun 4, 2018	60.00	60.00	58.00	58.00
903	NASDAQ	APDN	Fri, Jun 1, 2018	58.80	60.00	58.80	60.00
902	NASDAQ	APDN	Thu, May 31, 2018	59.60	60.00	59.20	59.60
901	NASDAQ	APDN	Wed, May 30, 2018	60.40	60.77	58.00	58.00
900	NASDAQ	APDN	Tue, May 29, 2018	60.00	60.80	60.00	60.04
899	NASDAQ	APDN	Fri, May 25, 2018	60.80	60.80	60.00	60.80
898	NASDAQ	APDN	Thu, May 24, 2018	60.38	60.46	59.20	59.43
897	NASDAQ	APDN	Wed, May 23, 2018	60.40	60.80	59.20	60.10
896	NASDAQ	APDN	Tue, May 22, 2018	59.60	60.90	59.07	59.60
895	NASDAQ	APDN	Mon, May 21, 2018	60.80	61.20	59.20	59.60
894	NASDAQ	APDN	Fri, May 18, 2018	58.00	60.80	58.00	60.80
893	NASDAQ	APDN	Thu, May 17, 2018	58.80	59.78	58.80	59.20
892	NASDAQ	APDN	Wed, May 16, 2018	61.60	61.60	59.20	59.20
891	NASDAQ	APDN	Tue, May 15, 2018	59.20	60.00	59.20	59.72
890	NASDAQ	APDN	Mon, May 14, 2018	60.80	61.60	59.60	59.60
889	NASDAQ	APDN	Fri, May 11, 2018	60.00	61.60	60.00	61.20
888	NASDAQ	APDN	Thu, May 10, 2018	60.40	61.60	58.80	61.60
887	NASDAQ	APDN	Wed, May 9, 2018	60.40	60.76	58.00	60.40
886	NASDAQ	APDN	Tue, May 8, 2018	62.00	62.00	58.04	59.60
885	NASDAQ	APDN	Mon, May 7, 2018	63.20	63.20	60.00	62.00
884	NASDAQ	APDN	Fri, May 4, 2018	60.80	62.80	60.80	61.60
883	NASDAQ	APDN	Thu, May 3, 2018	58.80	60.00	58.80	59.60
882	NASDAQ	APDN	Wed, May 2, 2018	60.00	60.00	58.80	59.20
881	NASDAQ	APDN	Tue, May 1, 2018	60.80	60.80	58.40	60.00
880	NASDAQ	APDN	Mon, Apr 30, 2018	60.00	60.40	58.40	60.40
879	NASDAQ	APDN	Fri, Apr 27, 2018	58.40	59.20	58.40	58.80
878	NASDAQ	APDN	Thu, Apr 26, 2018	58.00	59.60	58.00	58.40
877	NASDAQ	APDN	Wed, Apr 25, 2018	60.00	60.40	58.80	59.60
876	NASDAQ	APDN	Tue, Apr 24, 2018	60.80	60.80	57.60	59.60
875	NASDAQ	APDN	Mon, Apr 23, 2018	58.00	60.80	57.20	58.40
874	NASDAQ	APDN	Fri, Apr 20, 2018	58.40	60.28	58.40	58.80
873	NASDAQ	APDN	Thu, Apr 19, 2018	60.00	60.00	57.20	57.62
872	NASDAQ	APDN	Wed, Apr 18, 2018	59.20	60.80	57.20	58.80
871	NASDAQ	APDN	Tue, Apr 17, 2018	56.80	58.80	56.80	58.40
870	NASDAQ	APDN	Mon, Apr 16, 2018	60.00	60.80	54.80	57.20
869	NASDAQ	APDN	Fri, Apr 13, 2018	61.60	61.60	59.60	61.60
868	NASDAQ	APDN	Thu, Apr 12, 2018	60.00	61.20	59.20	60.80
867	NASDAQ	APDN	Wed, Apr 11, 2018	60.00	61.56	58.00	60.80
866	NASDAQ	APDN	Tue, Apr 10, 2018	60.40	61.60	59.20	61.20
865	NASDAQ	APDN	Mon, Apr 9, 2018	63.20	63.20	57.60	57.60
864	NASDAQ	APDN	Fri, Apr 6, 2018	61.20	63.60	60.00	62.80
863	NASDAQ	APDN	Thu, Apr 5, 2018	56.40	62.00	56.40	61.60
862	NASDAQ	APDN	Wed, Apr 4, 2018	55.20	56.80	54.20	54.80
861	NASDAQ	APDN	Tue, Apr 3, 2018	56.00	56.80	54.40	54.40
860	NASDAQ	APDN	Mon, Apr 2, 2018	58.56	58.56	56.80	57.15
859	NASDAQ	APDN	Thu, Mar 29, 2018	58.40	59.20	56.80	57.60
858	NASDAQ	APDN	Wed, Mar 28, 2018	59.20	62.00	56.54	59.20
857	NASDAQ	APDN	Tue, Mar 27, 2018	62.00	62.00	58.80	59.24
856	NASDAQ	APDN	Mon, Mar 26, 2018	60.40	61.01	59.60	60.40
855	NASDAQ	APDN	Fri, Mar 23, 2018	62.00	63.18	60.00	60.80
854	NASDAQ	APDN	Thu, Mar 22, 2018	62.00	62.80	62.00	62.80
853	NASDAQ	APDN	Wed, Mar 21, 2018	60.40	62.80	59.60	62.80
852	NASDAQ	APDN	Tue, Mar 20, 2018	62.80	63.16	60.40	61.60
851	NASDAQ	APDN	Mon, Mar 19, 2018	63.60	63.60	60.40	62.00
850	NASDAQ	APDN	Fri, Mar 16, 2018	63.60	64.00	62.80	64.00
849	NASDAQ	APDN	Thu, Mar 15, 2018	64.00	64.00	62.80	62.80
848	NASDAQ	APDN	Wed, Mar 14, 2018	62.00	63.60	62.00	62.80
847	NASDAQ	APDN	Tue, Mar 13, 2018	62.00	63.60	62.00	63.20
846	NASDAQ	APDN	Mon, Mar 12, 2018	62.00	62.80	61.95	62.00
845	NASDAQ	APDN	Fri, Mar 9, 2018	63.60	64.00	62.80	63.40
844	NASDAQ	APDN	Thu, Mar 8, 2018	64.00	64.00	62.00	62.00
843	NASDAQ	APDN	Wed, Mar 7, 2018	63.60	64.80	62.40	62.80
842	NASDAQ	APDN	Tue, Mar 6, 2018	63.60	65.20	63.20	63.20
841	NASDAQ	APDN	Mon, Mar 5, 2018	64.80	64.80	64.00	64.00
840	NASDAQ	APDN	Fri, Mar 2, 2018	64.00	64.80	61.60	64.00
839	NASDAQ	APDN	Thu, Mar 1, 2018	58.80	64.00	56.80	64.00
838	NASDAQ	APDN	Wed, Feb 28, 2018	57.60	58.80	57.20	58.00
837	NASDAQ	APDN	Tue, Feb 27, 2018	59.20	59.60	57.22	58.80
836	NASDAQ	APDN	Mon, Feb 26, 2018	60.80	60.80	54.40	56.80
835	NASDAQ	APDN	Fri, Feb 23, 2018	57.60	57.60	56.80	57.20
834	NASDAQ	APDN	Thu, Feb 22, 2018	56.80	57.54	56.80	56.80
833	NASDAQ	APDN	Wed, Feb 21, 2018	57.20	58.00	56.80	56.80
832	NASDAQ	APDN	Tue, Feb 20, 2018	56.40	57.97	56.40	56.80
831	NASDAQ	APDN	Fri, Feb 16, 2018	59.20	59.20	56.80	57.20
830	NASDAQ	APDN	Thu, Feb 15, 2018	58.40	60.00	58.00	58.40
829	NASDAQ	APDN	Wed, Feb 14, 2018	56.40	57.58	56.00	57.20
828	NASDAQ	APDN	Tue, Feb 13, 2018	56.00	59.20	55.20	59.20
827	NASDAQ	APDN	Mon, Feb 12, 2018	56.80	59.60	54.80	54.80
826	NASDAQ	APDN	Fri, Feb 9, 2018	58.80	60.00	55.20	57.60
825	NASDAQ	APDN	Thu, Feb 8, 2018	64.00	64.80	60.80	60.80
824	NASDAQ	APDN	Wed, Feb 7, 2018	64.00	64.80	63.60	64.00
823	NASDAQ	APDN	Tue, Feb 6, 2018	62.80	64.80	61.68	63.60
822	NASDAQ	APDN	Mon, Feb 5, 2018	62.00	64.00	61.20	62.00
821	NASDAQ	APDN	Fri, Feb 2, 2018	63.20	64.00	62.00	62.40
820	NASDAQ	APDN	Thu, Feb 1, 2018	62.00	62.80	60.40	62.80
819	NASDAQ	APDN	Wed, Jan 31, 2018	61.60	62.80	60.40	60.80
818	NASDAQ	APDN	Tue, Jan 30, 2018	62.40	62.40	60.00	60.40
817	NASDAQ	APDN	Mon, Jan 29, 2018	63.60	64.80	60.00	62.80
816	NASDAQ	APDN	Fri, Jan 26, 2018	64.00	66.80	62.00	63.20
815	NASDAQ	APDN	Thu, Jan 25, 2018	68.00	69.60	62.00	64.00
814	NASDAQ	APDN	Wed, Jan 24, 2018	62.00	63.20	60.00	60.00
813	NASDAQ	APDN	Tue, Jan 23, 2018	62.40	65.37	59.60	62.40
812	NASDAQ	APDN	Mon, Jan 22, 2018	60.00	64.80	60.00	63.60
811	NASDAQ	APDN	Fri, Jan 19, 2018	59.20	62.00	58.80	60.00
810	NASDAQ	APDN	Thu, Jan 18, 2018	58.80	59.60	57.24	59.20
809	NASDAQ	APDN	Wed, Jan 17, 2018	58.40	60.00	58.00	58.80
808	NASDAQ	APDN	Tue, Jan 16, 2018	60.80	62.00	58.04	59.60
807	NASDAQ	APDN	Fri, Jan 12, 2018	62.40	63.83	58.00	60.80
806	NASDAQ	APDN	Thu, Jan 11, 2018	66.00	66.00	62.00	62.80
805	NASDAQ	APDN	Wed, Jan 10, 2018	63.60	70.00	62.80	64.20
804	NASDAQ	APDN	Tue, Jan 9, 2018	63.20	64.80	63.20	64.40
803	NASDAQ	APDN	Mon, Jan 8, 2018	62.80	64.40	62.40	63.20
802	NASDAQ	APDN	Fri, Jan 5, 2018	65.20	65.60	64.00	64.40
801	NASDAQ	APDN	Thu, Jan 4, 2018	64.40	64.80	62.80	64.40
800	NASDAQ	APDN	Wed, Jan 3, 2018	65.20	67.42	64.00	64.40
799	NASDAQ	APDN	Tue, Jan 2, 2018	66.00	66.40	62.40	64.00
798	NASDAQ	APDN	Fri, Dec 29, 2017	67.20	88.00	62.40	63.60
797	NASDAQ	APDN	Thu, Dec 28, 2017	66.80	68.40	66.04	68.40
796	NASDAQ	APDN	Wed, Dec 27, 2017	64.00	66.76	64.00	66.00
795	NASDAQ	APDN	Tue, Dec 26, 2017	63.60	64.80	62.80	63.80
794	NASDAQ	APDN	Fri, Dec 22, 2017	67.20	68.00	60.91	63.60
793	NASDAQ	APDN	Thu, Dec 21, 2017	68.00	69.20	64.80	66.80
792	NASDAQ	APDN	Wed, Dec 20, 2017	76.00	79.60	64.80	68.00
791	NASDAQ	APDN	Tue, Dec 19, 2017	90.00	90.00	81.20	88.80
790	NASDAQ	APDN	Mon, Dec 18, 2017	107.20	107.20	88.00	90.40
789	NASDAQ	APDN	Fri, Dec 15, 2017	107.60	108.00	100.80	102.80
788	NASDAQ	APDN	Thu, Dec 14, 2017	96.00	112.00	95.80	107.20
787	NASDAQ	APDN	Wed, Dec 13, 2017	94.80	96.00	94.80	95.60
786	NASDAQ	APDN	Tue, Dec 12, 2017	94.00	95.94	93.65	94.40
785	NASDAQ	APDN	Mon, Dec 11, 2017	94.00	95.60	92.59	95.60
784	NASDAQ	APDN	Fri, Dec 8, 2017	90.40	96.80	90.40	94.00
783	NASDAQ	APDN	Thu, Dec 7, 2017	100.00	100.00	92.00	92.00
782	NASDAQ	APDN	Wed, Dec 6, 2017	96.80	100.00	95.20	95.20
781	NASDAQ	APDN	Tue, Dec 5, 2017	91.20	98.00	91.20	97.20
780	NASDAQ	APDN	Mon, Dec 4, 2017	89.60	92.00	88.40	89.20
779	NASDAQ	APDN	Fri, Dec 1, 2017	93.60	94.80	89.60	91.20
778	NASDAQ	APDN	Thu, Nov 30, 2017	88.00	94.00	81.00	93.60
777	NASDAQ	APDN	Wed, Nov 29, 2017	90.00	90.00	81.60	87.60
776	NASDAQ	APDN	Tue, Nov 28, 2017	88.40	92.00	86.80	88.80
775	NASDAQ	APDN	Mon, Nov 27, 2017	92.00	94.00	89.20	90.00
774	NASDAQ	APDN	Fri, Nov 24, 2017	89.20	94.80	89.20	94.80
773	NASDAQ	APDN	Wed, Nov 22, 2017	92.00	93.20	90.04	90.40
772	NASDAQ	APDN	Tue, Nov 21, 2017	95.20	95.20	90.00	91.60
771	NASDAQ	APDN	Mon, Nov 20, 2017	93.60	99.20	91.20	93.20
770	NASDAQ	APDN	Fri, Nov 17, 2017	89.60	93.60	88.56	93.60
769	NASDAQ	APDN	Thu, Nov 16, 2017	87.60	90.80	85.24	88.40
768	NASDAQ	APDN	Wed, Nov 15, 2017	88.00	88.88	82.99	84.00
767	NASDAQ	APDN	Tue, Nov 14, 2017	88.80	96.76	88.40	89.20
766	NASDAQ	APDN	Mon, Nov 13, 2017	100.80	100.80	88.40	93.20
765	NASDAQ	APDN	Fri, Nov 10, 2017	88.00	100.40	88.00	97.60
764	NASDAQ	APDN	Thu, Nov 9, 2017	82.00	90.00	80.80	88.60
763	NASDAQ	APDN	Wed, Nov 8, 2017	82.85	88.80	81.20	82.80
762	NASDAQ	APDN	Tue, Nov 7, 2017	88.80	89.16	82.50	83.60
761	NASDAQ	APDN	Mon, Nov 6, 2017	88.00	92.99	88.00	88.40
760	NASDAQ	APDN	Fri, Nov 3, 2017	93.60	93.60	86.00	90.00
759	NASDAQ	APDN	Thu, Nov 2, 2017	88.00	91.12	86.40	87.20
758	NASDAQ	APDN	Wed, Nov 1, 2017	92.00	92.00	80.00	91.60
757	NASDAQ	APDN	Tue, Oct 31, 2017	100.00	103.60	85.20	85.20
756	NASDAQ	APDN	Mon, Oct 30, 2017	98.00	104.60	98.00	101.20
755	NASDAQ	APDN	Fri, Oct 27, 2017	99.96	102.80	94.40	98.40
754	NASDAQ	APDN	Thu, Oct 26, 2017	100.00	100.00	96.80	99.20
753	NASDAQ	APDN	Wed, Oct 25, 2017	102.40	105.60	99.47	100.02
752	NASDAQ	APDN	Tue, Oct 24, 2017	95.20	106.00	92.20	102.00
751	NASDAQ	APDN	Mon, Oct 23, 2017	95.20	97.60	91.60	92.80
750	NASDAQ	APDN	Fri, Oct 20, 2017	92.80	97.20	90.58	94.80
749	NASDAQ	APDN	Thu, Oct 19, 2017	94.40	100.00	87.60	94.00
748	NASDAQ	APDN	Wed, Oct 18, 2017	92.00	95.68	85.20	93.20
747	NASDAQ	APDN	Tue, Oct 17, 2017	100.00	101.20	88.40	89.20
746	NASDAQ	APDN	Mon, Oct 16, 2017	108.00	108.00	99.20	101.20
745	NASDAQ	APDN	Fri, Oct 13, 2017	110.40	110.80	106.40	108.80
744	NASDAQ	APDN	Thu, Oct 12, 2017	105.60	114.80	102.00	111.20
743	NASDAQ	APDN	Wed, Oct 11, 2017	104.00	109.20	94.00	105.20
742	NASDAQ	APDN	Tue, Oct 10, 2017	114.80	114.80	100.80	106.80
741	NASDAQ	APDN	Mon, Oct 9, 2017	122.80	122.80	114.00	115.20
740	NASDAQ	APDN	Fri, Oct 6, 2017	122.00	124.80	116.80	122.80
739	NASDAQ	APDN	Thu, Oct 5, 2017	132.00	136.80	120.80	123.60
738	NASDAQ	APDN	Wed, Oct 4, 2017	137.60	138.00	125.64	131.20
737	NASDAQ	APDN	Tue, Oct 3, 2017	112.00	134.90	112.00	131.20
736	NASDAQ	APDN	Mon, Oct 2, 2017	108.80	114.40	108.80	112.00
735	NASDAQ	APDN	Fri, Sep 29, 2017	106.00	115.20	105.20	114.80
734	NASDAQ	APDN	Thu, Sep 28, 2017	104.00	106.80	101.60	105.20
733	NASDAQ	APDN	Wed, Sep 27, 2017	104.00	106.76	100.40	104.00
732	NASDAQ	APDN	Tue, Sep 26, 2017	102.00	106.80	101.40	104.00
731	NASDAQ	APDN	Mon, Sep 25, 2017	101.60	105.60	101.07	103.20
730	NASDAQ	APDN	Fri, Sep 22, 2017	99.60	100.00	96.57	100.00
729	NASDAQ	APDN	Thu, Sep 21, 2017	94.00	97.60	91.60	96.40
728	NASDAQ	APDN	Wed, Sep 20, 2017	88.80	97.16	88.40	96.00
727	NASDAQ	APDN	Tue, Sep 19, 2017	101.20	101.20	90.00	90.00
726	NASDAQ	APDN	Mon, Sep 18, 2017	100.80	104.00	100.00	100.00
725	NASDAQ	APDN	Fri, Sep 15, 2017	102.00	106.00	98.80	98.80
724	NASDAQ	APDN	Thu, Sep 14, 2017	97.20	104.00	94.84	98.80
723	NASDAQ	APDN	Wed, Sep 13, 2017	95.60	100.00	94.40	99.20
722	NASDAQ	APDN	Tue, Sep 12, 2017	90.80	96.00	90.20	96.00
721	NASDAQ	APDN	Mon, Sep 11, 2017	92.40	95.60	90.00	94.00
720	NASDAQ	APDN	Fri, Sep 8, 2017	94.40	95.60	90.40	92.40
719	NASDAQ	APDN	Thu, Sep 7, 2017	90.00	95.06	89.20	94.00
718	NASDAQ	APDN	Wed, Sep 6, 2017	86.00	97.16	86.00	88.55
717	NASDAQ	APDN	Tue, Sep 5, 2017	84.80	84.80	82.42	84.80
716	NASDAQ	APDN	Fri, Sep 1, 2017	82.00	85.60	82.00	85.60
715	NASDAQ	APDN	Thu, Aug 31, 2017	84.00	85.60	82.80	82.80
714	NASDAQ	APDN	Wed, Aug 30, 2017	82.00	84.70	82.00	84.40
713	NASDAQ	APDN	Tue, Aug 29, 2017	81.20	84.00	80.00	82.04
712	NASDAQ	APDN	Mon, Aug 28, 2017	82.80	84.00	82.00	82.80
711	NASDAQ	APDN	Fri, Aug 25, 2017	84.80	84.80	81.60	83.60
710	NASDAQ	APDN	Thu, Aug 24, 2017	78.40	84.00	78.40	83.60
709	NASDAQ	APDN	Wed, Aug 23, 2017	82.00	82.00	78.40	79.60
708	NASDAQ	APDN	Tue, Aug 22, 2017	82.80	84.00	80.40	82.00
707	NASDAQ	APDN	Mon, Aug 21, 2017	88.00	88.00	80.00	82.80
706	NASDAQ	APDN	Fri, Aug 18, 2017	80.00	86.00	77.21	86.00
705	NASDAQ	APDN	Thu, Aug 17, 2017	82.40	86.00	77.60	80.00
704	NASDAQ	APDN	Wed, Aug 16, 2017	74.40	83.04	74.00	82.00
703	NASDAQ	APDN	Tue, Aug 15, 2017	73.20	77.52	70.20	73.60
702	NASDAQ	APDN	Mon, Aug 14, 2017	68.00	73.20	68.00	73.20
701	NASDAQ	APDN	Fri, Aug 11, 2017	68.00	70.00	66.85	69.20
700	NASDAQ	APDN	Thu, Aug 10, 2017	68.00	68.00	64.00	66.00
699	NASDAQ	APDN	Wed, Aug 9, 2017	68.00	68.80	67.20	67.20
698	NASDAQ	APDN	Tue, Aug 8, 2017	67.20	68.80	66.80	68.00
697	NASDAQ	APDN	Mon, Aug 7, 2017	69.60	69.60	66.00	67.20
696	NASDAQ	APDN	Fri, Aug 4, 2017	67.60	69.60	66.86	69.60
695	NASDAQ	APDN	Thu, Aug 3, 2017	66.80	70.00	66.40	67.20
694	NASDAQ	APDN	Wed, Aug 2, 2017	66.40	68.00	66.00	68.00
693	NASDAQ	APDN	Tue, Aug 1, 2017	69.20	70.00	66.40	66.40
692	NASDAQ	APDN	Mon, Jul 31, 2017	66.80	69.66	65.60	69.20
691	NASDAQ	APDN	Fri, Jul 28, 2017	65.60	66.40	64.40	66.40
690	NASDAQ	APDN	Thu, Jul 27, 2017	66.40	68.00	62.00	66.00
689	NASDAQ	APDN	Wed, Jul 26, 2017	62.00	66.00	62.00	63.20
688	NASDAQ	APDN	Tue, Jul 25, 2017	63.60	65.60	62.00	62.00
687	NASDAQ	APDN	Mon, Jul 24, 2017	63.20	65.20	62.00	62.80
686	NASDAQ	APDN	Fri, Jul 21, 2017	64.80	64.80	62.00	64.00
685	NASDAQ	APDN	Thu, Jul 20, 2017	64.00	65.60	64.00	64.80
684	NASDAQ	APDN	Wed, Jul 19, 2017	68.80	71.56	64.40	64.40
683	NASDAQ	APDN	Tue, Jul 18, 2017	72.00	73.20	68.40	68.80
682	NASDAQ	APDN	Mon, Jul 17, 2017	71.20	73.20	70.00	72.00
681	NASDAQ	APDN	Fri, Jul 14, 2017	72.00	72.00	69.60	70.80
680	NASDAQ	APDN	Thu, Jul 13, 2017	72.40	73.02	68.40	71.80
679	NASDAQ	APDN	Wed, Jul 12, 2017	72.80	72.80	71.60	72.40
678	NASDAQ	APDN	Tue, Jul 11, 2017	73.20	73.20	70.00	72.80
677	NASDAQ	APDN	Mon, Jul 10, 2017	70.00	70.40	67.20	69.60
676	NASDAQ	APDN	Fri, Jul 7, 2017	70.00	72.00	66.00	70.77
675	NASDAQ	APDN	Thu, Jul 6, 2017	68.80	70.40	67.60	70.40
674	NASDAQ	APDN	Wed, Jul 5, 2017	70.00	72.40	66.00	69.20
673	NASDAQ	APDN	Mon, Jul 3, 2017	68.00	70.36	64.80	70.00
672	NASDAQ	APDN	Fri, Jun 30, 2017	76.80	77.20	69.20	70.40
671	NASDAQ	APDN	Thu, Jun 29, 2017	64.00	70.80	64.00	70.00
670	NASDAQ	APDN	Wed, Jun 28, 2017	69.60	77.60	61.60	66.80
669	NASDAQ	APDN	Tue, Jun 27, 2017	56.00	75.20	56.00	70.40
668	NASDAQ	APDN	Mon, Jun 26, 2017	46.00	63.20	46.00	56.00
667	NASDAQ	APDN	Fri, Jun 23, 2017	41.20	44.00	40.22	43.60
666	NASDAQ	APDN	Thu, Jun 22, 2017	41.20	41.20	36.00	41.20
665	NASDAQ	APDN	Wed, Jun 21, 2017	39.19	40.00	38.84	40.00
664	NASDAQ	APDN	Tue, Jun 20, 2017	37.52	39.20	36.73	38.82
663	NASDAQ	APDN	Mon, Jun 19, 2017	40.00	40.00	38.00	38.00
662	NASDAQ	APDN	Fri, Jun 16, 2017	39.02	40.00	38.80	39.95
661	NASDAQ	APDN	Thu, Jun 15, 2017	42.00	42.00	37.80	38.00
660	NASDAQ	APDN	Wed, Jun 14, 2017	46.00	46.00	42.00	42.00
659	NASDAQ	APDN	Tue, Jun 13, 2017	44.00	48.00	42.00	48.00
658	NASDAQ	APDN	Mon, Jun 12, 2017	48.00	48.00	42.00	44.00
657	NASDAQ	APDN	Fri, Jun 9, 2017	48.00	48.00	46.00	48.00
656	NASDAQ	APDN	Thu, Jun 8, 2017	46.00	48.00	46.00	46.00
655	NASDAQ	APDN	Wed, Jun 7, 2017	48.00	48.00	46.00	46.00
654	NASDAQ	APDN	Tue, Jun 6, 2017	50.00	50.00	46.00	48.00
653	NASDAQ	APDN	Mon, Jun 5, 2017	50.00	50.00	46.00	46.00
652	NASDAQ	APDN	Fri, Jun 2, 2017	48.00	50.00	48.00	48.00
651	NASDAQ	APDN	Thu, Jun 1, 2017	52.00	52.00	46.00	48.00
650	NASDAQ	APDN	Wed, May 31, 2017	52.00	52.00	50.00	52.00
649	NASDAQ	APDN	Tue, May 30, 2017	52.00	52.00	50.00	51.00
648	NASDAQ	APDN	Fri, May 26, 2017	48.00	50.40	46.40	50.00
647	NASDAQ	APDN	Thu, May 25, 2017	48.00	49.00	46.00	48.00
646	NASDAQ	APDN	Wed, May 24, 2017	48.00	50.00	46.00	46.60
645	NASDAQ	APDN	Tue, May 23, 2017	56.00	56.20	48.00	50.00
644	NASDAQ	APDN	Mon, May 22, 2017	60.00	60.00	56.00	57.00
643	NASDAQ	APDN	Fri, May 19, 2017	62.00	63.00	56.00	56.00
642	NASDAQ	APDN	Thu, May 18, 2017	62.00	62.00	60.00	62.00
641	NASDAQ	APDN	Wed, May 17, 2017	60.00	62.00	60.00	60.00
640	NASDAQ	APDN	Tue, May 16, 2017	60.00	62.00	60.00	62.00
639	NASDAQ	APDN	Mon, May 15, 2017	60.00	62.00	60.00	62.00
638	NASDAQ	APDN	Fri, May 12, 2017	60.00	64.00	60.00	60.00
637	NASDAQ	APDN	Thu, May 11, 2017	64.00	66.00	60.00	60.00
636	NASDAQ	APDN	Wed, May 10, 2017	64.00	66.00	64.00	64.00
635	NASDAQ	APDN	Tue, May 9, 2017	64.00	66.00	64.00	64.00
634	NASDAQ	APDN	Mon, May 8, 2017	64.00	68.00	64.00	66.00
633	NASDAQ	APDN	Fri, May 5, 2017	64.00	66.00	64.00	64.00
632	NASDAQ	APDN	Thu, May 4, 2017	66.00	68.00	64.00	66.00
631	NASDAQ	APDN	Wed, May 3, 2017	68.00	72.00	66.00	66.00
630	NASDAQ	APDN	Tue, May 2, 2017	68.00	70.00	66.00	66.00
629	NASDAQ	APDN	Mon, May 1, 2017	72.00	76.00	66.00	70.00
628	NASDAQ	APDN	Fri, Apr 28, 2017	72.00	74.40	66.47	70.00
627	NASDAQ	APDN	Thu, Apr 27, 2017	68.00	72.00	68.00	70.00
626	NASDAQ	APDN	Wed, Apr 26, 2017	72.00	72.00	70.00	70.00
625	NASDAQ	APDN	Tue, Apr 25, 2017	66.00	70.00	66.00	70.00
624	NASDAQ	APDN	Mon, Apr 24, 2017	72.00	72.00	66.00	66.00
623	NASDAQ	APDN	Fri, Apr 21, 2017	70.00	72.00	68.00	70.00
622	NASDAQ	APDN	Thu, Apr 20, 2017	68.00	70.00	67.00	68.00
621	NASDAQ	APDN	Wed, Apr 19, 2017	66.00	66.00	62.00	64.00
620	NASDAQ	APDN	Tue, Apr 18, 2017	64.00	68.00	64.00	66.00
619	NASDAQ	APDN	Mon, Apr 17, 2017	66.00	66.00	62.00	66.00
618	NASDAQ	APDN	Thu, Apr 13, 2017	62.00	68.00	62.00	66.00
617	NASDAQ	APDN	Wed, Apr 12, 2017	64.00	64.00	62.00	62.00
616	NASDAQ	APDN	Tue, Apr 11, 2017	62.00	64.00	60.00	62.00
615	NASDAQ	APDN	Mon, Apr 10, 2017	64.00	64.00	62.00	62.00
614	NASDAQ	APDN	Fri, Apr 7, 2017	64.00	66.00	64.00	64.00
613	NASDAQ	APDN	Thu, Apr 6, 2017	66.00	66.00	64.20	66.00
612	NASDAQ	APDN	Wed, Apr 5, 2017	64.00	66.00	64.00	64.00
611	NASDAQ	APDN	Tue, Apr 4, 2017	66.00	72.00	64.00	64.00
610	NASDAQ	APDN	Mon, Apr 3, 2017	68.00	68.00	66.00	66.00
609	NASDAQ	APDN	Fri, Mar 31, 2017	70.00	70.00	66.00	66.00
608	NASDAQ	APDN	Thu, Mar 30, 2017	68.00	72.00	68.00	70.00
607	NASDAQ	APDN	Wed, Mar 29, 2017	64.00	70.00	64.00	68.00
606	NASDAQ	APDN	Tue, Mar 28, 2017	66.00	72.00	64.20	66.00
605	NASDAQ	APDN	Mon, Mar 27, 2017	70.00	70.00	66.00	66.00
604	NASDAQ	APDN	Fri, Mar 24, 2017	70.00	72.00	69.60	70.00
603	NASDAQ	APDN	Thu, Mar 23, 2017	74.00	74.00	70.00	72.00
602	NASDAQ	APDN	Wed, Mar 22, 2017	72.00	74.00	72.00	72.00
601	NASDAQ	APDN	Tue, Mar 21, 2017	72.00	74.00	70.00	73.00
600	NASDAQ	APDN	Mon, Mar 20, 2017	68.00	72.00	68.00	72.00
599	NASDAQ	APDN	Fri, Mar 17, 2017	70.00	74.00	68.00	68.00
598	NASDAQ	APDN	Thu, Mar 16, 2017	68.00	72.00	68.00	72.00
597	NASDAQ	APDN	Wed, Mar 15, 2017	72.00	72.00	68.00	68.00
596	NASDAQ	APDN	Tue, Mar 14, 2017	74.00	74.00	70.00	71.00
595	NASDAQ	APDN	Mon, Mar 13, 2017	72.00	74.00	68.40	74.00
594	NASDAQ	APDN	Fri, Mar 10, 2017	78.00	79.00	66.00	68.00
593	NASDAQ	APDN	Thu, Mar 9, 2017	80.00	80.00	78.00	78.00
592	NASDAQ	APDN	Wed, Mar 8, 2017	80.00	82.00	78.00	79.00
591	NASDAQ	APDN	Tue, Mar 7, 2017	82.00	82.00	78.00	78.00
590	NASDAQ	APDN	Mon, Mar 6, 2017	80.00	82.00	78.00	80.00
589	NASDAQ	APDN	Fri, Mar 3, 2017	78.00	80.00	77.60	80.00
588	NASDAQ	APDN	Thu, Mar 2, 2017	74.00	78.00	74.00	78.00
587	NASDAQ	APDN	Wed, Mar 1, 2017	74.00	78.00	74.00	74.00
586	NASDAQ	APDN	Tue, Feb 28, 2017	76.00	78.00	74.00	74.00
585	NASDAQ	APDN	Mon, Feb 27, 2017	72.00	76.00	70.00	76.00
584	NASDAQ	APDN	Fri, Feb 24, 2017	66.00	74.00	66.00	72.00
583	NASDAQ	APDN	Thu, Feb 23, 2017	66.00	68.00	66.00	66.00
582	NASDAQ	APDN	Wed, Feb 22, 2017	66.00	68.00	64.00	67.00
581	NASDAQ	APDN	Tue, Feb 21, 2017	66.00	68.00	62.00	64.00
580	NASDAQ	APDN	Fri, Feb 17, 2017	62.00	64.00	60.70	64.00
579	NASDAQ	APDN	Thu, Feb 16, 2017	60.00	66.00	58.00	60.00
578	NASDAQ	APDN	Wed, Feb 15, 2017	58.00	60.00	56.00	58.00
577	NASDAQ	APDN	Tue, Feb 14, 2017	62.00	66.00	58.00	60.00
576	NASDAQ	APDN	Mon, Feb 13, 2017	64.00	64.00	58.00	62.00
575	NASDAQ	APDN	Fri, Feb 10, 2017	68.00	68.00	58.00	62.00
574	NASDAQ	APDN	Thu, Feb 9, 2017	66.00	72.00	66.00	72.00
573	NASDAQ	APDN	Wed, Feb 8, 2017	68.00	70.00	66.00	66.00
572	NASDAQ	APDN	Tue, Feb 7, 2017	68.00	70.00	64.00	66.00
571	NASDAQ	APDN	Mon, Feb 6, 2017	70.00	72.00	68.00	69.60
570	NASDAQ	APDN	Fri, Feb 3, 2017	72.00	72.00	69.60	70.00
569	NASDAQ	APDN	Thu, Feb 2, 2017	74.00	74.00	70.00	72.00
568	NASDAQ	APDN	Wed, Feb 1, 2017	72.00	74.00	72.00	72.00
567	NASDAQ	APDN	Tue, Jan 31, 2017	74.00	74.00	72.00	72.00
566	NASDAQ	APDN	Mon, Jan 30, 2017	78.00	78.00	74.00	76.00
565	NASDAQ	APDN	Fri, Jan 27, 2017	78.00	78.00	74.00	76.00
564	NASDAQ	APDN	Thu, Jan 26, 2017	76.00	78.00	76.00	78.00
563	NASDAQ	APDN	Wed, Jan 25, 2017	80.00	80.00	76.00	77.00
562	NASDAQ	APDN	Tue, Jan 24, 2017	76.00	80.00	75.23	78.00
561	NASDAQ	APDN	Mon, Jan 23, 2017	76.00	76.00	72.40	74.00
560	NASDAQ	APDN	Fri, Jan 20, 2017	76.00	80.00	76.00	76.00
559	NASDAQ	APDN	Thu, Jan 19, 2017	76.00	80.00	76.00	80.00
558	NASDAQ	APDN	Wed, Jan 18, 2017	74.00	80.00	74.00	78.00
557	NASDAQ	APDN	Tue, Jan 17, 2017	78.00	78.00	74.00	74.00
556	NASDAQ	APDN	Fri, Jan 13, 2017	74.00	78.00	74.00	78.00
555	NASDAQ	APDN	Thu, Jan 12, 2017	78.00	78.00	74.00	76.00
554	NASDAQ	APDN	Wed, Jan 11, 2017	78.00	78.00	76.00	78.00
553	NASDAQ	APDN	Tue, Jan 10, 2017	74.00	78.00	74.00	76.00
552	NASDAQ	APDN	Mon, Jan 9, 2017	76.00	76.00	72.00	76.00
551	NASDAQ	APDN	Fri, Jan 6, 2017	75.00	76.00	71.60	74.00
550	NASDAQ	APDN	Thu, Jan 5, 2017	76.00	78.00	74.00	76.00
549	NASDAQ	APDN	Wed, Jan 4, 2017	75.00	76.00	74.00	74.00
548	NASDAQ	APDN	Tue, Jan 3, 2017	76.00	76.00	72.00	76.00
547	NASDAQ	APDN	Fri, Dec 30, 2016	72.00	76.00	70.00	74.00
546	NASDAQ	APDN	Thu, Dec 29, 2016	70.00	76.00	69.00	72.00
545	NASDAQ	APDN	Wed, Dec 28, 2016	76.00	76.20	70.00	70.00
544	NASDAQ	APDN	Tue, Dec 27, 2016	78.00	80.00	74.93	76.00
543	NASDAQ	APDN	Fri, Dec 23, 2016	84.00	84.00	80.00	80.00
542	NASDAQ	APDN	Thu, Dec 22, 2016	82.00	84.00	80.00	82.00
541	NASDAQ	APDN	Wed, Dec 21, 2016	82.00	84.00	80.00	80.00
540	NASDAQ	APDN	Tue, Dec 20, 2016	84.00	86.00	82.00	82.00
539	NASDAQ	APDN	Mon, Dec 19, 2016	80.00	84.00	80.00	84.00
538	NASDAQ	APDN	Fri, Dec 16, 2016	80.00	82.00	80.00	80.00
537	NASDAQ	APDN	Thu, Dec 15, 2016	84.00	88.00	82.20	84.00
536	NASDAQ	APDN	Wed, Dec 14, 2016	88.00	88.00	82.00	84.00
535	NASDAQ	APDN	Tue, Dec 13, 2016	86.00	88.00	84.00	86.00
534	NASDAQ	APDN	Mon, Dec 12, 2016	88.00	88.00	84.00	88.00
533	NASDAQ	APDN	Fri, Dec 9, 2016	86.00	88.00	84.00	87.00
532	NASDAQ	APDN	Thu, Dec 8, 2016	80.00	88.00	80.00	86.00
531	NASDAQ	APDN	Wed, Dec 7, 2016	82.00	89.60	70.20	82.00
530	NASDAQ	APDN	Tue, Dec 6, 2016	88.00	92.00	88.00	90.00
529	NASDAQ	APDN	Mon, Dec 5, 2016	89.60	92.00	88.00	88.00
528	NASDAQ	APDN	Fri, Dec 2, 2016	88.00	92.04	88.00	90.00
527	NASDAQ	APDN	Thu, Dec 1, 2016	92.00	94.00	88.00	88.00
526	NASDAQ	APDN	Wed, Nov 30, 2016	92.00	94.00	86.00	88.00
525	NASDAQ	APDN	Tue, Nov 29, 2016	94.00	94.00	92.00	92.00
524	NASDAQ	APDN	Mon, Nov 28, 2016	92.00	96.00	92.00	94.00
523	NASDAQ	APDN	Fri, Nov 25, 2016	96.00	96.00	94.00	96.00
522	NASDAQ	APDN	Wed, Nov 23, 2016	96.00	100.00	94.00	94.00
521	NASDAQ	APDN	Tue, Nov 22, 2016	96.00	98.00	96.00	96.00
520	NASDAQ	APDN	Mon, Nov 21, 2016	96.00	100.00	96.00	96.00
519	NASDAQ	APDN	Fri, Nov 18, 2016	96.00	100.00	96.00	98.00
518	NASDAQ	APDN	Thu, Nov 17, 2016	102.00	104.00	96.00	96.00
517	NASDAQ	APDN	Wed, Nov 16, 2016	106.00	106.00	100.00	102.00
516	NASDAQ	APDN	Tue, Nov 15, 2016	92.00	106.00	92.00	102.00
515	NASDAQ	APDN	Mon, Nov 14, 2016	92.00	98.00	88.84	96.00
514	NASDAQ	APDN	Fri, Nov 11, 2016	96.00	96.00	90.00	90.40
513	NASDAQ	APDN	Thu, Nov 10, 2016	92.00	96.00	88.00	94.00
512	NASDAQ	APDN	Wed, Nov 9, 2016	90.00	94.00	88.80	90.00
511	NASDAQ	APDN	Tue, Nov 8, 2016	92.00	94.00	92.00	94.00
510	NASDAQ	APDN	Mon, Nov 7, 2016	100.00	101.45	90.00	92.00
509	NASDAQ	APDN	Fri, Nov 4, 2016	96.00	100.00	92.00	99.00
508	NASDAQ	APDN	Thu, Nov 3, 2016	102.00	103.52	86.00	92.00
507	NASDAQ	APDN	Wed, Nov 2, 2016	104.00	105.00	102.00	104.00
506	NASDAQ	APDN	Tue, Nov 1, 2016	111.60	112.00	106.40	108.00
505	NASDAQ	APDN	Mon, Oct 31, 2016	110.40	115.60	110.00	112.00
504	NASDAQ	APDN	Fri, Oct 28, 2016	116.00	116.00	112.00	113.60
503	NASDAQ	APDN	Thu, Oct 27, 2016	116.40	118.80	114.00	114.00
502	NASDAQ	APDN	Wed, Oct 26, 2016	115.60	123.60	115.60	119.60
501	NASDAQ	APDN	Tue, Oct 25, 2016	119.60	119.60	116.00	116.40
500	NASDAQ	APDN	Mon, Oct 24, 2016	118.80	120.40	117.38	118.40
499	NASDAQ	APDN	Fri, Oct 21, 2016	118.80	120.40	118.80	119.20
498	NASDAQ	APDN	Thu, Oct 20, 2016	122.40	124.00	116.80	119.28
497	NASDAQ	APDN	Wed, Oct 19, 2016	122.80	124.00	122.03	124.00
496	NASDAQ	APDN	Tue, Oct 18, 2016	123.20	124.80	122.80	124.00
495	NASDAQ	APDN	Mon, Oct 17, 2016	119.60	126.00	119.60	124.00
494	NASDAQ	APDN	Fri, Oct 14, 2016	119.60	122.00	118.80	121.20
493	NASDAQ	APDN	Thu, Oct 13, 2016	122.80	124.16	119.20	120.80
492	NASDAQ	APDN	Wed, Oct 12, 2016	115.60	125.60	115.60	125.20
491	NASDAQ	APDN	Tue, Oct 11, 2016	118.00	122.80	117.11	121.60
490	NASDAQ	APDN	Mon, Oct 10, 2016	117.60	118.08	116.40	117.60
489	NASDAQ	APDN	Fri, Oct 7, 2016	118.00	119.20	116.40	119.20
488	NASDAQ	APDN	Thu, Oct 6, 2016	119.20	119.20	116.00	118.00
487	NASDAQ	APDN	Wed, Oct 5, 2016	119.20	119.60	116.80	118.40
486	NASDAQ	APDN	Tue, Oct 4, 2016	120.80	121.66	117.20	118.00
485	NASDAQ	APDN	Mon, Oct 3, 2016	123.20	123.20	120.80	120.80
484	NASDAQ	APDN	Fri, Sep 30, 2016	124.00	124.68	122.00	122.00
483	NASDAQ	APDN	Thu, Sep 29, 2016	123.20	126.00	122.80	122.80
482	NASDAQ	APDN	Wed, Sep 28, 2016	122.80	122.80	121.60	122.00
481	NASDAQ	APDN	Tue, Sep 27, 2016	124.80	127.20	119.60	121.60
480	NASDAQ	APDN	Mon, Sep 26, 2016	122.00	127.60	120.80	126.40
479	NASDAQ	APDN	Fri, Sep 23, 2016	126.00	126.40	122.40	123.20
478	NASDAQ	APDN	Thu, Sep 22, 2016	121.60	127.60	119.83	125.60
477	NASDAQ	APDN	Wed, Sep 21, 2016	120.40	123.40	120.40	120.80
476	NASDAQ	APDN	Tue, Sep 20, 2016	120.00	122.00	118.80	120.40
475	NASDAQ	APDN	Mon, Sep 19, 2016	121.20	126.00	117.60	118.80
474	NASDAQ	APDN	Fri, Sep 16, 2016	120.40	124.00	119.20	120.00
473	NASDAQ	APDN	Thu, Sep 15, 2016	122.00	122.00	115.60	119.60
472	NASDAQ	APDN	Wed, Sep 14, 2016	120.00	123.20	120.00	120.80
471	NASDAQ	APDN	Tue, Sep 13, 2016	118.40	123.20	118.40	120.00
470	NASDAQ	APDN	Mon, Sep 12, 2016	122.00	125.20	118.40	118.40
469	NASDAQ	APDN	Fri, Sep 9, 2016	128.00	128.00	122.00	122.00
468	NASDAQ	APDN	Thu, Sep 8, 2016	127.60	132.00	127.60	128.00
467	NASDAQ	APDN	Wed, Sep 7, 2016	128.40	134.00	128.00	128.00
466	NASDAQ	APDN	Tue, Sep 6, 2016	128.00	131.60	127.60	128.00
465	NASDAQ	APDN	Fri, Sep 2, 2016	128.40	130.40	127.20	128.00
464	NASDAQ	APDN	Thu, Sep 1, 2016	126.40	129.20	126.00	127.60
463	NASDAQ	APDN	Wed, Aug 31, 2016	130.00	131.20	127.06	128.00
462	NASDAQ	APDN	Tue, Aug 30, 2016	130.80	133.59	128.41	131.60
461	NASDAQ	APDN	Mon, Aug 29, 2016	132.00	138.80	128.00	130.00
460	NASDAQ	APDN	Fri, Aug 26, 2016	118.00	136.00	118.00	134.40
459	NASDAQ	APDN	Thu, Aug 25, 2016	118.80	119.60	114.84	117.60
458	NASDAQ	APDN	Wed, Aug 24, 2016	120.00	120.80	116.00	118.00
457	NASDAQ	APDN	Tue, Aug 23, 2016	120.40	122.00	120.00	120.00
456	NASDAQ	APDN	Mon, Aug 22, 2016	120.00	121.85	120.00	121.20
455	NASDAQ	APDN	Fri, Aug 19, 2016	120.40	123.60	120.00	121.00
454	NASDAQ	APDN	Thu, Aug 18, 2016	119.60	123.20	117.24	122.07
453	NASDAQ	APDN	Wed, Aug 17, 2016	118.40	121.60	114.50	119.20
452	NASDAQ	APDN	Tue, Aug 16, 2016	117.20	117.60	114.40	117.60
451	NASDAQ	APDN	Mon, Aug 15, 2016	108.80	116.00	108.80	114.80
450	NASDAQ	APDN	Fri, Aug 12, 2016	120.00	120.00	108.00	111.20
449	NASDAQ	APDN	Thu, Aug 11, 2016	124.00	126.80	122.00	122.80
448	NASDAQ	APDN	Wed, Aug 10, 2016	126.40	126.40	124.00	124.40
447	NASDAQ	APDN	Tue, Aug 9, 2016	128.00	130.40	124.00	125.20
446	NASDAQ	APDN	Mon, Aug 8, 2016	128.80	130.80	126.60	126.80
445	NASDAQ	APDN	Fri, Aug 5, 2016	130.40	131.57	127.60	128.40
444	NASDAQ	APDN	Thu, Aug 4, 2016	130.00	133.54	130.00	130.00
443	NASDAQ	APDN	Wed, Aug 3, 2016	132.40	134.40	128.80	131.60
442	NASDAQ	APDN	Tue, Aug 2, 2016	135.20	135.60	130.40	131.20
441	NASDAQ	APDN	Mon, Aug 1, 2016	138.80	138.80	133.20	133.20
440	NASDAQ	APDN	Fri, Jul 29, 2016	136.80	138.80	134.84	137.20
439	NASDAQ	APDN	Thu, Jul 28, 2016	138.80	140.80	134.20	135.20
438	NASDAQ	APDN	Wed, Jul 27, 2016	138.80	144.48	136.72	139.00
437	NASDAQ	APDN	Tue, Jul 26, 2016	133.20	139.60	132.40	138.00
436	NASDAQ	APDN	Mon, Jul 25, 2016	128.80	134.80	124.84	134.40
435	NASDAQ	APDN	Fri, Jul 22, 2016	127.20	128.80	124.00	128.80
434	NASDAQ	APDN	Thu, Jul 21, 2016	127.20	128.40	125.20	128.40
433	NASDAQ	APDN	Wed, Jul 20, 2016	128.40	128.40	122.40	127.60
432	NASDAQ	APDN	Tue, Jul 19, 2016	127.20	128.00	125.40	127.20
431	NASDAQ	APDN	Mon, Jul 18, 2016	127.60	128.40	125.60	128.40
430	NASDAQ	APDN	Fri, Jul 15, 2016	128.40	129.20	126.00	127.40
429	NASDAQ	APDN	Thu, Jul 14, 2016	129.20	129.20	127.20	128.20
428	NASDAQ	APDN	Wed, Jul 13, 2016	130.00	131.80	126.00	128.80
427	NASDAQ	APDN	Tue, Jul 12, 2016	126.80	131.60	125.60	127.80
426	NASDAQ	APDN	Mon, Jul 11, 2016	128.00	131.60	126.00	127.20
425	NASDAQ	APDN	Fri, Jul 8, 2016	130.00	132.00	127.60	128.80
424	NASDAQ	APDN	Thu, Jul 7, 2016	128.80	131.60	126.16	130.00
423	NASDAQ	APDN	Wed, Jul 6, 2016	121.60	128.80	120.40	128.40
422	NASDAQ	APDN	Tue, Jul 5, 2016	126.00	126.00	122.40	122.40
421	NASDAQ	APDN	Fri, Jul 1, 2016	128.00	130.00	126.80	127.60
420	NASDAQ	APDN	Thu, Jun 30, 2016	126.80	131.80	126.80	129.20
419	NASDAQ	APDN	Wed, Jun 29, 2016	126.40	129.60	122.80	127.60
418	NASDAQ	APDN	Tue, Jun 28, 2016	121.20	128.00	120.00	122.80
417	NASDAQ	APDN	Mon, Jun 27, 2016	127.60	130.40	116.80	118.00
416	NASDAQ	APDN	Fri, Jun 24, 2016	121.20	132.00	120.80	132.00
415	NASDAQ	APDN	Thu, Jun 23, 2016	129.60	132.30	128.00	128.00
414	NASDAQ	APDN	Wed, Jun 22, 2016	130.00	132.40	129.60	129.60
413	NASDAQ	APDN	Tue, Jun 21, 2016	132.00	132.56	128.00	131.60
412	NASDAQ	APDN	Mon, Jun 20, 2016	134.40	135.60	124.80	132.80
411	NASDAQ	APDN	Fri, Jun 17, 2016	127.60	133.20	127.20	131.60
410	NASDAQ	APDN	Thu, Jun 16, 2016	125.20	128.00	125.20	127.60
409	NASDAQ	APDN	Wed, Jun 15, 2016	131.20	131.20	126.00	127.20
408	NASDAQ	APDN	Tue, Jun 14, 2016	130.00	130.00	127.20	129.20
407	NASDAQ	APDN	Mon, Jun 13, 2016	128.00	131.04	124.80	128.00
406	NASDAQ	APDN	Fri, Jun 10, 2016	135.20	136.00	127.20	128.00
405	NASDAQ	APDN	Thu, Jun 9, 2016	132.80	139.08	126.80	136.40
404	NASDAQ	APDN	Wed, Jun 8, 2016	123.20	132.40	121.60	132.40
403	NASDAQ	APDN	Tue, Jun 7, 2016	116.40	126.00	116.40	123.60
402	NASDAQ	APDN	Mon, Jun 6, 2016	116.00	118.00	112.40	116.40
401	NASDAQ	APDN	Fri, Jun 3, 2016	119.20	120.40	115.40	115.40
400	NASDAQ	APDN	Thu, Jun 2, 2016	122.40	124.80	118.00	118.00
399	NASDAQ	APDN	Wed, Jun 1, 2016	118.00	122.80	115.60	122.40
398	NASDAQ	APDN	Tue, May 31, 2016	112.40	118.40	112.03	117.20
397	NASDAQ	APDN	Fri, May 27, 2016	112.00	116.32	111.20	115.20
396	NASDAQ	APDN	Thu, May 26, 2016	118.00	121.20	113.20	113.20
395	NASDAQ	APDN	Wed, May 25, 2016	119.60	122.00	117.20	118.00
394	NASDAQ	APDN	Tue, May 24, 2016	114.40	118.00	112.80	117.60
393	NASDAQ	APDN	Mon, May 23, 2016	112.00	114.80	111.20	114.80
392	NASDAQ	APDN	Fri, May 20, 2016	109.60	115.60	108.40	111.20
391	NASDAQ	APDN	Thu, May 19, 2016	110.00	110.00	107.60	110.00
390	NASDAQ	APDN	Wed, May 18, 2016	108.80	111.20	107.20	110.40
389	NASDAQ	APDN	Tue, May 17, 2016	104.80	110.40	102.80	108.80
388	NASDAQ	APDN	Mon, May 16, 2016	108.00	113.20	106.40	106.40
387	NASDAQ	APDN	Fri, May 13, 2016	112.00	114.40	94.00	110.80
386	NASDAQ	APDN	Thu, May 12, 2016	126.00	133.20	125.60	127.20
385	NASDAQ	APDN	Wed, May 11, 2016	124.40	128.00	124.40	125.98
384	NASDAQ	APDN	Tue, May 10, 2016	119.20	124.44	117.20	124.40
383	NASDAQ	APDN	Mon, May 9, 2016	120.00	121.20	118.00	119.60
382	NASDAQ	APDN	Fri, May 6, 2016	115.60	119.60	112.80	118.40
381	NASDAQ	APDN	Thu, May 5, 2016	121.60	123.60	116.80	116.80
380	NASDAQ	APDN	Wed, May 4, 2016	117.20	122.40	115.60	122.40
379	NASDAQ	APDN	Tue, May 3, 2016	118.40	120.00	116.40	116.80
378	NASDAQ	APDN	Mon, May 2, 2016	121.20	121.20	118.00	118.80
377	NASDAQ	APDN	Fri, Apr 29, 2016	119.60	122.00	117.60	120.40
376	NASDAQ	APDN	Thu, Apr 28, 2016	122.00	124.40	117.20	119.20
375	NASDAQ	APDN	Wed, Apr 27, 2016	121.20	124.40	120.40	123.80
374	NASDAQ	APDN	Tue, Apr 26, 2016	121.60	124.40	121.20	121.20
373	NASDAQ	APDN	Mon, Apr 25, 2016	125.60	128.00	122.00	122.60
372	NASDAQ	APDN	Fri, Apr 22, 2016	127.60	130.00	125.60	125.60
371	NASDAQ	APDN	Thu, Apr 21, 2016	126.40	126.80	122.80	126.40
370	NASDAQ	APDN	Wed, Apr 20, 2016	126.40	127.01	123.60	125.20
369	NASDAQ	APDN	Tue, Apr 19, 2016	128.00	128.00	122.00	123.20
368	NASDAQ	APDN	Mon, Apr 18, 2016	120.00	128.00	120.00	126.40
367	NASDAQ	APDN	Fri, Apr 15, 2016	126.00	129.60	123.20	123.20
366	NASDAQ	APDN	Thu, Apr 14, 2016	123.60	128.00	120.81	127.60
365	NASDAQ	APDN	Wed, Apr 13, 2016	120.80	126.00	119.60	123.60
364	NASDAQ	APDN	Tue, Apr 12, 2016	121.60	122.37	118.80	120.80
363	NASDAQ	APDN	Mon, Apr 11, 2016	116.80	128.40	116.80	123.20
362	NASDAQ	APDN	Fri, Apr 8, 2016	118.40	124.40	116.80	118.00
361	NASDAQ	APDN	Thu, Apr 7, 2016	120.00	122.00	118.00	118.40
360	NASDAQ	APDN	Wed, Apr 6, 2016	124.00	124.40	120.00	120.40
359	NASDAQ	APDN	Tue, Apr 5, 2016	130.00	130.00	130.00	124.00
358	NASDAQ	APDN	Mon, Apr 4, 2016	133.20	135.95	125.20	130.00
357	NASDAQ	APDN	Fri, Apr 1, 2016	135.60	140.00	134.40	135.60
356	NASDAQ	APDN	Thu, Mar 31, 2016	144.80	146.00	137.20	144.00
355	NASDAQ	APDN	Wed, Mar 30, 2016	144.00	144.80	136.00	144.00
354	NASDAQ	APDN	Tue, Mar 29, 2016	136.40	144.80	134.00	142.00
353	NASDAQ	APDN	Mon, Mar 28, 2016	140.00	141.60	137.60	138.00
352	NASDAQ	APDN	Thu, Mar 24, 2016	146.60	146.60	146.60	140.80
351	NASDAQ	APDN	Wed, Mar 23, 2016	148.00	149.60	140.80	146.60
350	NASDAQ	APDN	Tue, Mar 22, 2016	145.60	149.60	140.40	149.20
349	NASDAQ	APDN	Mon, Mar 21, 2016	134.80	145.20	132.40	142.80
348	NASDAQ	APDN	Fri, Mar 18, 2016	124.40	139.36	122.00	135.20
347	NASDAQ	APDN	Thu, Mar 17, 2016	122.00	124.00	118.44	124.00
346	NASDAQ	APDN	Wed, Mar 16, 2016	118.40	122.80	114.80	122.80
345	NASDAQ	APDN	Tue, Mar 15, 2016	122.00	122.00	122.00	118.80
344	NASDAQ	APDN	Mon, Mar 14, 2016	121.20	123.20	119.20	122.00
343	NASDAQ	APDN	Fri, Mar 11, 2016	120.00	120.00	120.00	122.40
342	NASDAQ	APDN	Thu, Mar 10, 2016	122.80	122.80	122.80	120.00
341	NASDAQ	APDN	Wed, Mar 9, 2016	120.00	122.80	118.40	118.40
340	NASDAQ	APDN	Tue, Mar 8, 2016	121.20	124.40	114.72	120.40
339	NASDAQ	APDN	Mon, Mar 7, 2016	116.40	123.60	116.40	120.40
338	NASDAQ	APDN	Fri, Mar 4, 2016	111.20	120.00	111.20	116.40
337	NASDAQ	APDN	Thu, Mar 3, 2016	112.40	112.40	112.40	112.80
336	NASDAQ	APDN	Wed, Mar 2, 2016	112.00	114.40	105.20	111.60
335	NASDAQ	APDN	Tue, Mar 1, 2016	116.40	116.40	111.20	114.80
334	NASDAQ	APDN	Mon, Feb 29, 2016	110.40	117.08	110.00	111.60
333	NASDAQ	APDN	Fri, Feb 26, 2016	111.20	114.80	106.40	111.60
332	NASDAQ	APDN	Thu, Feb 25, 2016	108.00	113.60	106.80	111.60
331	NASDAQ	APDN	Wed, Feb 24, 2016	101.60	109.20	98.40	108.80
330	NASDAQ	APDN	Tue, Feb 23, 2016	104.00	104.80	102.80	103.20
329	NASDAQ	APDN	Mon, Feb 22, 2016	104.00	109.60	104.00	104.40
328	NASDAQ	APDN	Fri, Feb 19, 2016	108.80	110.00	100.00	103.20
327	NASDAQ	APDN	Thu, Feb 18, 2016	113.20	114.92	108.00	110.00
326	NASDAQ	APDN	Wed, Feb 17, 2016	117.60	118.80	112.00	114.40
325	NASDAQ	APDN	Tue, Feb 16, 2016	112.00	119.20	112.00	118.40
324	NASDAQ	APDN	Fri, Feb 12, 2016	110.80	115.60	110.80	112.40
323	NASDAQ	APDN	Thu, Feb 11, 2016	100.80	118.00	100.80	110.00
322	NASDAQ	APDN	Wed, Feb 10, 2016	111.20	113.20	110.40	111.60
321	NASDAQ	APDN	Tue, Feb 9, 2016	112.00	118.80	110.40	111.20
320	NASDAQ	APDN	Mon, Feb 8, 2016	120.00	123.00	116.00	116.40
319	NASDAQ	APDN	Fri, Feb 5, 2016	124.80	126.00	120.40	120.80
318	NASDAQ	APDN	Thu, Feb 4, 2016	123.60	126.00	122.40	125.20
317	NASDAQ	APDN	Wed, Feb 3, 2016	126.80	126.80	123.60	125.20
316	NASDAQ	APDN	Tue, Feb 2, 2016	124.40	127.12	122.00	126.80
315	NASDAQ	APDN	Mon, Feb 1, 2016	127.60	127.60	124.00	126.40
314	NASDAQ	APDN	Fri, Jan 29, 2016	122.80	128.00	122.80	128.00
313	NASDAQ	APDN	Thu, Jan 28, 2016	120.40	125.40	115.84	122.80
312	NASDAQ	APDN	Wed, Jan 27, 2016	125.20	128.00	119.60	120.40
311	NASDAQ	APDN	Tue, Jan 26, 2016	127.60	128.40	123.20	128.00
310	NASDAQ	APDN	Mon, Jan 25, 2016	120.40	126.00	120.00	124.00
309	NASDAQ	APDN	Fri, Jan 22, 2016	121.60	124.00	115.60	122.40
308	NASDAQ	APDN	Thu, Jan 21, 2016	124.00	124.80	118.00	120.00
307	NASDAQ	APDN	Wed, Jan 20, 2016	117.20	123.20	111.20	122.80
306	NASDAQ	APDN	Tue, Jan 19, 2016	120.00	122.40	116.00	118.40
305	NASDAQ	APDN	Fri, Jan 15, 2016	118.00	119.20	114.80	116.00
304	NASDAQ	APDN	Thu, Jan 14, 2016	109.20	121.60	105.60	118.00
303	NASDAQ	APDN	Wed, Jan 13, 2016	111.60	114.40	105.60	106.40
302	NASDAQ	APDN	Tue, Jan 12, 2016	120.00	123.32	111.20	112.00
301	NASDAQ	APDN	Mon, Jan 11, 2016	120.00	120.00	109.20	116.40
300	NASDAQ	APDN	Fri, Jan 8, 2016	114.00	119.96	114.00	119.20
299	NASDAQ	APDN	Thu, Jan 7, 2016	122.00	124.40	118.00	119.60
298	NASDAQ	APDN	Wed, Jan 6, 2016	129.20	132.80	122.80	125.60
297	NASDAQ	APDN	Tue, Jan 5, 2016	126.80	131.20	122.40	128.80
296	NASDAQ	APDN	Mon, Jan 4, 2016	126.80	128.80	121.60	124.40
295	NASDAQ	APDN	Thu, Dec 31, 2015	126.40	130.00	124.40	129.60
294	NASDAQ	APDN	Wed, Dec 30, 2015	126.80	130.80	125.60	126.00
293	NASDAQ	APDN	Tue, Dec 29, 2015	134.40	134.40	126.40	129.60
292	NASDAQ	APDN	Mon, Dec 28, 2015	130.00	135.20	128.80	133.20
291	NASDAQ	APDN	Thu, Dec 24, 2015	131.20	132.02	126.00	130.00
290	NASDAQ	APDN	Wed, Dec 23, 2015	137.60	137.60	126.40	128.80
289	NASDAQ	APDN	Tue, Dec 22, 2015	120.80	128.00	119.60	127.60
288	NASDAQ	APDN	Mon, Dec 21, 2015	132.00	134.00	116.00	119.60
287	NASDAQ	APDN	Fri, Dec 18, 2015	140.00	143.20	124.00	132.00
286	NASDAQ	APDN	Thu, Dec 17, 2015	136.80	147.20	129.98	141.60
285	NASDAQ	APDN	Wed, Dec 16, 2015	156.80	156.80	129.60	138.80
284	NASDAQ	APDN	Tue, Dec 15, 2015	160.00	170.40	147.60	157.20
283	NASDAQ	APDN	Mon, Dec 14, 2015	134.40	154.80	133.20	144.80
282	NASDAQ	APDN	Fri, Dec 11, 2015	127.60	142.80	125.20	134.40
281	NASDAQ	APDN	Thu, Dec 10, 2015	123.60	129.20	122.80	127.60
280	NASDAQ	APDN	Wed, Dec 9, 2015	126.00	127.44	120.80	124.80
279	NASDAQ	APDN	Tue, Dec 8, 2015	122.40	130.80	120.40	126.00
278	NASDAQ	APDN	Mon, Dec 7, 2015	128.40	130.80	120.36	124.80
277	NASDAQ	APDN	Fri, Dec 4, 2015	136.80	136.80	120.00	129.20
276	NASDAQ	APDN	Thu, Dec 3, 2015	134.40	137.60	130.00	135.60
275	NASDAQ	APDN	Wed, Dec 2, 2015	124.40	139.20	122.40	132.20
274	NASDAQ	APDN	Tue, Dec 1, 2015	122.00	123.60	117.20	122.00
273	NASDAQ	APDN	Mon, Nov 30, 2015	120.00	121.20	118.40	120.00
272	NASDAQ	APDN	Fri, Nov 27, 2015	119.60	120.40	116.00	120.00
271	NASDAQ	APDN	Wed, Nov 25, 2015	119.20	122.00	112.80	120.80
270	NASDAQ	APDN	Tue, Nov 24, 2015	128.00	128.00	117.20	121.20
269	NASDAQ	APDN	Mon, Nov 23, 2015	156.00	156.00	116.40	127.20
268	NASDAQ	APDN	Fri, Nov 20, 2015	185.60	185.60	164.80	170.80
267	NASDAQ	APDN	Thu, Nov 19, 2015	149.20	176.00	149.15	176.00
266	NASDAQ	APDN	Wed, Nov 18, 2015	143.60	150.00	142.00	147.60
265	NASDAQ	APDN	Tue, Nov 17, 2015	149.60	152.40	140.00	142.80
264	NASDAQ	APDN	Mon, Nov 16, 2015	156.40	161.60	150.40	151.60
263	NASDAQ	APDN	Fri, Nov 13, 2015	160.00	162.37	153.60	159.60
262	NASDAQ	APDN	Thu, Nov 12, 2015	151.20	172.00	149.20	156.80
261	NASDAQ	APDN	Wed, Nov 11, 2015	156.40	156.40	149.60	153.60
260	NASDAQ	APDN	Tue, Nov 10, 2015	159.60	161.58	152.80	157.20
259	NASDAQ	APDN	Mon, Nov 9, 2015	164.00	165.20	154.80	160.40
258	NASDAQ	APDN	Fri, Nov 6, 2015	166.00	168.00	157.20	166.80
257	NASDAQ	APDN	Thu, Nov 5, 2015	172.80	172.80	158.00	170.00
256	NASDAQ	APDN	Wed, Nov 4, 2015	182.00	190.40	165.20	175.60
255	NASDAQ	APDN	Tue, Nov 3, 2015	176.40	195.20	172.80	175.60
254	NASDAQ	APDN	Mon, Nov 2, 2015	142.80	182.26	142.80	168.00
253	NASDAQ	APDN	Fri, Oct 30, 2015	135.20	152.80	131.20	137.60
252	NASDAQ	APDN	Thu, Oct 29, 2015	275.20	278.40	109.60	128.00
251	NASDAQ	APDN	Wed, Oct 28, 2015	284.00	287.20	266.40	281.20
250	NASDAQ	APDN	Tue, Oct 27, 2015	292.00	296.00	282.40	284.80
249	NASDAQ	APDN	Mon, Oct 26, 2015	306.40	327.20	282.40	296.00
248	NASDAQ	APDN	Fri, Oct 23, 2015	292.00	310.00	288.85	304.00
247	NASDAQ	APDN	Thu, Oct 22, 2015	314.80	317.60	283.60	287.20
246	NASDAQ	APDN	Wed, Oct 21, 2015	326.40	328.40	295.20	305.91
245	NASDAQ	APDN	Tue, Oct 20, 2015	350.00	352.80	324.02	326.40
244	NASDAQ	APDN	Mon, Oct 19, 2015	325.20	388.00	321.20	352.80
243	NASDAQ	APDN	Fri, Oct 16, 2015	320.00	339.60	315.60	327.60
242	NASDAQ	APDN	Thu, Oct 15, 2015	293.20	320.00	286.81	320.00
241	NASDAQ	APDN	Wed, Oct 14, 2015	319.60	319.60	286.00	289.20
240	NASDAQ	APDN	Tue, Oct 13, 2015	320.80	344.80	312.00	320.00
239	NASDAQ	APDN	Mon, Oct 12, 2015	343.20	364.00	302.40	320.80
238	NASDAQ	APDN	Fri, Oct 9, 2015	280.00	343.20	270.00	335.60
237	NASDAQ	APDN	Thu, Oct 8, 2015	244.00	280.00	240.00	280.00
236	NASDAQ	APDN	Wed, Oct 7, 2015	244.00	250.00	225.60	238.40
235	NASDAQ	APDN	Tue, Oct 6, 2015	250.00	253.60	239.20	242.40
234	NASDAQ	APDN	Mon, Oct 5, 2015	208.00	240.44	207.14	237.20
233	NASDAQ	APDN	Fri, Oct 2, 2015	190.40	210.00	186.80	208.40
232	NASDAQ	APDN	Thu, Oct 1, 2015	202.80	204.80	192.00	196.40
231	NASDAQ	APDN	Wed, Sep 30, 2015	207.60	216.76	202.40	204.80
230	NASDAQ	APDN	Tue, Sep 29, 2015	210.00	226.40	204.80	205.20
229	NASDAQ	APDN	Mon, Sep 28, 2015	235.60	235.60	206.00	210.00
228	NASDAQ	APDN	Fri, Sep 25, 2015	239.60	239.60	228.80	233.20
227	NASDAQ	APDN	Thu, Sep 24, 2015	246.80	249.20	229.20	238.00
226	NASDAQ	APDN	Wed, Sep 23, 2015	230.80	250.80	226.00	245.60
225	NASDAQ	APDN	Tue, Sep 22, 2015	234.40	239.98	220.80	233.20
224	NASDAQ	APDN	Mon, Sep 21, 2015	260.00	264.00	232.40	240.00
223	NASDAQ	APDN	Fri, Sep 18, 2015	206.00	243.20	204.00	242.40
222	NASDAQ	APDN	Thu, Sep 17, 2015	201.60	210.80	189.60	208.00
221	NASDAQ	APDN	Wed, Sep 16, 2015	193.20	194.00	186.00	191.20
220	NASDAQ	APDN	Tue, Sep 15, 2015	201.20	204.00	184.80	194.80
219	NASDAQ	APDN	Mon, Sep 14, 2015	173.60	217.20	173.60	195.60
218	NASDAQ	APDN	Fri, Sep 11, 2015	158.00	178.40	157.20	172.40
217	NASDAQ	APDN	Thu, Sep 10, 2015	140.00	160.00	140.00	158.00
216	NASDAQ	APDN	Wed, Sep 9, 2015	141.20	143.59	137.06	139.20
215	NASDAQ	APDN	Tue, Sep 8, 2015	139.20	145.60	138.40	141.00
214	NASDAQ	APDN	Fri, Sep 4, 2015	132.40	138.40	131.60	138.40
213	NASDAQ	APDN	Thu, Sep 3, 2015	138.40	139.20	134.80	136.40
212	NASDAQ	APDN	Wed, Sep 2, 2015	140.40	144.00	134.40	138.80
211	NASDAQ	APDN	Tue, Sep 1, 2015	140.80	146.80	136.00	140.80
210	NASDAQ	APDN	Mon, Aug 31, 2015	140.00	145.20	137.20	142.80
209	NASDAQ	APDN	Fri, Aug 28, 2015	134.80	140.00	130.00	138.40
208	NASDAQ	APDN	Thu, Aug 27, 2015	129.60	138.80	126.40	134.80
207	NASDAQ	APDN	Wed, Aug 26, 2015	128.40	128.80	124.40	128.00
206	NASDAQ	APDN	Tue, Aug 25, 2015	125.60	128.40	124.00	128.40
205	NASDAQ	APDN	Mon, Aug 24, 2015	121.20	127.60	115.60	122.00
204	NASDAQ	APDN	Fri, Aug 21, 2015	128.00	131.20	122.00	128.80
203	NASDAQ	APDN	Thu, Aug 20, 2015	131.20	131.20	128.00	129.60
202	NASDAQ	APDN	Wed, Aug 19, 2015	132.00	135.20	126.72	130.00
201	NASDAQ	APDN	Tue, Aug 18, 2015	140.00	140.00	129.60	132.00
200	NASDAQ	APDN	Mon, Aug 17, 2015	133.20	134.40	126.40	132.00
199	NASDAQ	APDN	Fri, Aug 14, 2015	134.00	139.20	131.20	134.40
198	NASDAQ	APDN	Thu, Aug 13, 2015	128.40	136.72	126.00	134.40
197	NASDAQ	APDN	Wed, Aug 12, 2015	119.20	128.40	116.00	128.40
196	NASDAQ	APDN	Tue, Aug 11, 2015	108.80	125.20	108.80	117.60
195	NASDAQ	APDN	Mon, Aug 10, 2015	106.80	111.60	106.80	109.60
194	NASDAQ	APDN	Fri, Aug 7, 2015	102.40	112.00	102.00	107.20
193	NASDAQ	APDN	Thu, Aug 6, 2015	104.40	112.80	101.20	102.80
192	NASDAQ	APDN	Wed, Aug 5, 2015	101.20	106.40	100.00	104.40
191	NASDAQ	APDN	Tue, Aug 4, 2015	100.00	103.60	100.00	100.80
190	NASDAQ	APDN	Mon, Aug 3, 2015	104.40	105.20	100.00	100.00
189	NASDAQ	APDN	Fri, Jul 31, 2015	106.40	106.40	102.00	104.40
188	NASDAQ	APDN	Thu, Jul 30, 2015	108.80	108.80	104.40	104.93
187	NASDAQ	APDN	Wed, Jul 29, 2015	109.20	109.60	108.00	108.80
186	NASDAQ	APDN	Tue, Jul 28, 2015	108.80	110.40	107.60	108.00
185	NASDAQ	APDN	Mon, Jul 27, 2015	108.40	110.40	106.00	108.80
184	NASDAQ	APDN	Fri, Jul 24, 2015	104.80	112.80	104.80	108.00
183	NASDAQ	APDN	Thu, Jul 23, 2015	104.80	108.80	104.80	106.40
182	NASDAQ	APDN	Wed, Jul 22, 2015	108.80	110.00	106.00	106.40
181	NASDAQ	APDN	Tue, Jul 21, 2015	104.40	112.80	104.40	108.40
180	NASDAQ	APDN	Mon, Jul 20, 2015	113.60	113.60	106.40	106.40
179	NASDAQ	APDN	Fri, Jul 17, 2015	116.40	116.80	113.60	113.60
178	NASDAQ	APDN	Thu, Jul 16, 2015	115.20	117.60	114.80	115.20
177	NASDAQ	APDN	Wed, Jul 15, 2015	120.00	120.00	114.80	114.80
176	NASDAQ	APDN	Tue, Jul 14, 2015	118.40	120.00	118.00	119.20
175	NASDAQ	APDN	Mon, Jul 13, 2015	116.00	120.00	115.60	118.00
174	NASDAQ	APDN	Fri, Jul 10, 2015	119.60	120.40	114.40	117.60
173	NASDAQ	APDN	Thu, Jul 9, 2015	114.00	123.20	114.00	116.40
172	NASDAQ	APDN	Wed, Jul 8, 2015	120.80	121.20	112.40	112.40
171	NASDAQ	APDN	Tue, Jul 7, 2015	127.20	127.60	120.80	121.20
170	NASDAQ	APDN	Mon, Jul 6, 2015	125.60	130.12	124.40	126.80
169	NASDAQ	APDN	Thu, Jul 2, 2015	128.00	132.00	126.48	128.40
168	NASDAQ	APDN	Wed, Jul 1, 2015	127.60	139.60	122.08	130.40
167	NASDAQ	APDN	Tue, Jun 30, 2015	128.80	129.60	120.60	124.00
166	NASDAQ	APDN	Mon, Jun 29, 2015	138.40	138.40	126.80	126.80
165	NASDAQ	APDN	Fri, Jun 26, 2015	127.60	138.00	120.80	138.00
164	NASDAQ	APDN	Thu, Jun 25, 2015	134.40	136.80	124.00	126.80
163	NASDAQ	APDN	Wed, Jun 24, 2015	134.00	138.00	133.60	136.00
162	NASDAQ	APDN	Tue, Jun 23, 2015	142.00	142.00	135.20	137.60
161	NASDAQ	APDN	Mon, Jun 22, 2015	140.40	142.00	132.00	141.20
160	NASDAQ	APDN	Fri, Jun 19, 2015	147.60	148.80	140.00	142.80
159	NASDAQ	APDN	Thu, Jun 18, 2015	146.40	147.60	136.01	145.60
158	NASDAQ	APDN	Wed, Jun 17, 2015	132.00	140.40	126.80	139.60
157	NASDAQ	APDN	Tue, Jun 16, 2015	121.60	135.48	121.60	130.00
156	NASDAQ	APDN	Mon, Jun 15, 2015	115.60	123.00	115.60	121.60
155	NASDAQ	APDN	Fri, Jun 12, 2015	114.80	117.20	114.00	115.60
154	NASDAQ	APDN	Thu, Jun 11, 2015	115.20	116.40	114.40	114.40
153	NASDAQ	APDN	Wed, Jun 10, 2015	115.20	116.00	112.80	114.00
152	NASDAQ	APDN	Tue, Jun 9, 2015	116.00	121.60	110.80	112.40
151	NASDAQ	APDN	Mon, Jun 8, 2015	109.20	120.50	109.20	116.00
150	NASDAQ	APDN	Fri, Jun 5, 2015	108.00	109.60	106.00	109.20
149	NASDAQ	APDN	Thu, Jun 4, 2015	104.80	108.00	104.00	107.60
148	NASDAQ	APDN	Wed, Jun 3, 2015	102.80	106.80	102.80	104.00
147	NASDAQ	APDN	Tue, Jun 2, 2015	102.00	104.40	100.40	101.60
146	NASDAQ	APDN	Mon, Jun 1, 2015	102.80	105.20	100.40	101.60
145	NASDAQ	APDN	Fri, May 29, 2015	102.83	106.16	102.00	103.60
144	NASDAQ	APDN	Thu, May 28, 2015	103.60	105.20	100.80	105.20
143	NASDAQ	APDN	Wed, May 27, 2015	101.20	104.80	100.80	102.80
142	NASDAQ	APDN	Tue, May 26, 2015	102.00	103.20	99.60	100.80
141	NASDAQ	APDN	Fri, May 22, 2015	98.00	102.00	96.40	102.00
140	NASDAQ	APDN	Thu, May 21, 2015	96.00	99.60	94.00	99.60
139	NASDAQ	APDN	Wed, May 20, 2015	104.00	104.00	92.00	96.80
138	NASDAQ	APDN	Tue, May 19, 2015	104.80	106.00	100.40	104.60
137	NASDAQ	APDN	Mon, May 18, 2015	102.00	105.60	100.40	105.60
136	NASDAQ	APDN	Fri, May 15, 2015	104.00	104.00	100.40	101.20
135	NASDAQ	APDN	Thu, May 14, 2015	100.80	103.60	96.40	103.60
134	NASDAQ	APDN	Wed, May 13, 2015	102.80	104.00	96.40	98.40
133	NASDAQ	APDN	Tue, May 12, 2015	104.00	106.80	100.00	102.40
132	NASDAQ	APDN	Mon, May 11, 2015	100.00	100.00	96.80	98.40
131	NASDAQ	APDN	Fri, May 8, 2015	95.20	103.60	94.00	98.40
130	NASDAQ	APDN	Thu, May 7, 2015	92.80	97.60	92.00	92.80
129	NASDAQ	APDN	Wed, May 6, 2015	98.40	99.60	90.80	92.80
128	NASDAQ	APDN	Tue, May 5, 2015	100.73	104.40	94.40	96.80
127	NASDAQ	APDN	Mon, May 4, 2015	100.80	105.20	100.40	103.60
126	NASDAQ	APDN	Fri, May 1, 2015	106.00	106.00	100.00	101.20
125	NASDAQ	APDN	Thu, Apr 30, 2015	104.00	107.52	101.20	106.40
124	NASDAQ	APDN	Wed, Apr 29, 2015	105.60	109.20	104.18	105.00
123	NASDAQ	APDN	Tue, Apr 28, 2015	107.20	110.13	106.40	106.40
122	NASDAQ	APDN	Mon, Apr 27, 2015	107.20	109.12	104.40	106.40
121	NASDAQ	APDN	Fri, Apr 24, 2015	106.80	110.00	106.00	106.80
120	NASDAQ	APDN	Thu, Apr 23, 2015	106.40	109.52	106.00	106.80
119	NASDAQ	APDN	Wed, Apr 22, 2015	107.60	108.00	104.80	106.00
118	NASDAQ	APDN	Tue, Apr 21, 2015	107.20	109.20	103.60	106.80
117	NASDAQ	APDN	Mon, Apr 20, 2015	108.00	111.20	105.20	106.00
116	NASDAQ	APDN	Fri, Apr 17, 2015	107.20	113.20	104.00	106.40
115	NASDAQ	APDN	Thu, Apr 16, 2015	110.00	115.20	106.00	107.39
114	NASDAQ	APDN	Wed, Apr 15, 2015	112.40	114.00	110.00	110.80
113	NASDAQ	APDN	Tue, Apr 14, 2015	110.00	112.00	104.00	110.00
112	NASDAQ	APDN	Mon, Apr 13, 2015	108.40	112.40	104.00	107.60
111	NASDAQ	APDN	Fri, Apr 10, 2015	107.60	108.00	106.00	107.20
110	NASDAQ	APDN	Thu, Apr 9, 2015	107.60	109.20	106.00	106.80
109	NASDAQ	APDN	Wed, Apr 8, 2015	106.40	109.36	106.40	106.80
108	NASDAQ	APDN	Tue, Apr 7, 2015	105.60	110.00	105.60	107.20
107	NASDAQ	APDN	Mon, Apr 6, 2015	105.60	110.80	104.00	106.80
106	NASDAQ	APDN	Thu, Apr 2, 2015	107.60	110.00	102.00	106.00
105	NASDAQ	APDN	Wed, Apr 1, 2015	101.20	110.00	101.20	108.80
104	NASDAQ	APDN	Tue, Mar 31, 2015	108.00	110.00	101.60	103.60
103	NASDAQ	APDN	Mon, Mar 30, 2015	112.00	112.00	102.80	108.00
102	NASDAQ	APDN	Fri, Mar 27, 2015	118.00	118.00	104.00	108.00
101	NASDAQ	APDN	Thu, Mar 26, 2015	128.40	134.00	125.60	125.60
100	NASDAQ	APDN	Wed, Mar 25, 2015	134.00	135.70	128.80	133.20
99	NASDAQ	APDN	Tue, Mar 24, 2015	137.60	137.60	130.80	134.00
98	NASDAQ	APDN	Mon, Mar 23, 2015	132.00	139.20	132.00	135.20
97	NASDAQ	APDN	Fri, Mar 20, 2015	131.20	140.76	130.00	130.00
96	NASDAQ	APDN	Thu, Mar 19, 2015	151.20	151.20	128.00	128.80
95	NASDAQ	APDN	Wed, Mar 18, 2015	117.60	150.80	117.60	144.40
94	NASDAQ	APDN	Tue, Mar 17, 2015	124.80	131.20	114.40	118.00
93	NASDAQ	APDN	Mon, Mar 16, 2015	136.00	140.80	123.60	126.00
92	NASDAQ	APDN	Fri, Mar 13, 2015	141.20	143.20	136.00	136.40
91	NASDAQ	APDN	Thu, Mar 12, 2015	137.60	146.00	137.42	140.80
90	NASDAQ	APDN	Wed, Mar 11, 2015	140.80	144.00	136.00	136.00
89	NASDAQ	APDN	Tue, Mar 10, 2015	152.00	153.54	140.00	140.80
88	NASDAQ	APDN	Mon, Mar 9, 2015	149.60	156.80	148.00	152.00
87	NASDAQ	APDN	Fri, Mar 6, 2015	145.20	153.20	145.20	150.80
86	NASDAQ	APDN	Thu, Mar 5, 2015	144.80	146.40	141.80	144.80
85	NASDAQ	APDN	Wed, Mar 4, 2015	148.00	147.20	140.46	142.00
84	NASDAQ	APDN	Tue, Mar 3, 2015	164.00	164.00	144.00	148.00
83	NASDAQ	APDN	Mon, Mar 2, 2015	159.20	165.20	156.00	160.80
82	NASDAQ	APDN	Fri, Feb 27, 2015	146.40	158.80	142.84	155.60
81	NASDAQ	APDN	Thu, Feb 26, 2015	148.00	149.20	142.80	145.60
80	NASDAQ	APDN	Wed, Feb 25, 2015	149.60	155.60	144.40	147.60
79	NASDAQ	APDN	Tue, Feb 24, 2015	159.60	158.20	148.80	149.60
78	NASDAQ	APDN	Mon, Feb 23, 2015	148.00	168.80	144.00	156.60
77	NASDAQ	APDN	Fri, Feb 20, 2015	152.00	151.60	144.40	149.20
76	NASDAQ	APDN	Thu, Feb 19, 2015	149.60	153.80	133.60	152.00
75	NASDAQ	APDN	Wed, Feb 18, 2015	160.00	160.00	144.80	151.20
74	NASDAQ	APDN	Tue, Feb 17, 2015	140.40	156.80	140.00	154.00
73	NASDAQ	APDN	Fri, Feb 13, 2015	139.20	146.80	135.20	138.00
72	NASDAQ	APDN	Thu, Feb 12, 2015	136.00	146.64	130.00	136.00
71	NASDAQ	APDN	Wed, Feb 11, 2015	152.40	152.40	138.00	138.00
70	NASDAQ	APDN	Tue, Feb 10, 2015	174.80	174.80	146.00	152.00
69	NASDAQ	APDN	Mon, Feb 9, 2015	174.80	177.60	165.60	175.60
68	NASDAQ	APDN	Fri, Feb 6, 2015	172.00	176.00	162.78	166.60
67	NASDAQ	APDN	Thu, Feb 5, 2015	157.20	173.60	157.20	173.60
66	NASDAQ	APDN	Wed, Feb 4, 2015	155.60	162.00	145.80	157.20
65	NASDAQ	APDN	Tue, Feb 3, 2015	140.00	149.60	132.80	149.60
64	NASDAQ	APDN	Mon, Feb 2, 2015	137.60	137.60	130.00	132.80
63	NASDAQ	APDN	Fri, Jan 30, 2015	142.00	147.78	130.40	137.60
62	NASDAQ	APDN	Thu, Jan 29, 2015	134.00	142.00	130.00	140.00
61	NASDAQ	APDN	Wed, Jan 28, 2015	127.20	140.00	127.20	130.80
60	NASDAQ	APDN	Tue, Jan 27, 2015	120.40	128.00	118.80	126.80
59	NASDAQ	APDN	Mon, Jan 26, 2015	118.00	124.20	117.60	120.40
58	NASDAQ	APDN	Fri, Jan 23, 2015	116.40	119.20	114.00	117.60
57	NASDAQ	APDN	Thu, Jan 22, 2015	112.08	116.00	110.43	115.60
56	NASDAQ	APDN	Wed, Jan 21, 2015	116.40	116.40	113.60	114.00
55	NASDAQ	APDN	Tue, Jan 20, 2015	112.80	116.80	110.00	116.40
54	NASDAQ	APDN	Fri, Jan 16, 2015	110.00	111.60	110.00	111.20
53	NASDAQ	APDN	Thu, Jan 15, 2015	111.20	114.00	110.00	111.20
52	NASDAQ	APDN	Wed, Jan 14, 2015	111.20	111.60	106.40	111.60
51	NASDAQ	APDN	Tue, Jan 13, 2015	108.40	112.00	108.40	110.00
50	NASDAQ	APDN	Mon, Jan 12, 2015	112.00	113.20	108.40	109.20
49	NASDAQ	APDN	Fri, Jan 9, 2015	112.00	116.00	112.00	112.00
48	NASDAQ	APDN	Thu, Jan 8, 2015	111.20	114.00	109.20	114.00
47	NASDAQ	APDN	Wed, Jan 7, 2015	108.80	112.40	107.60	111.20
46	NASDAQ	APDN	Tue, Jan 6, 2015	112.80	112.80	106.00	108.40
45	NASDAQ	APDN	Mon, Jan 5, 2015	118.00	118.00	112.00	112.80
44	NASDAQ	APDN	Fri, Jan 2, 2015	120.00	120.00	111.20	117.20
43	NASDAQ	APDN	Wed, Dec 31, 2014	112.80	117.94	110.00	115.60
42	NASDAQ	APDN	Tue, Dec 30, 2014	112.40	117.60	112.40	114.40
41	NASDAQ	APDN	Mon, Dec 29, 2014	114.80	118.00	112.00	115.20
40	NASDAQ	APDN	Fri, Dec 26, 2014	119.60	119.60	114.00	114.40
39	NASDAQ	APDN	Wed, Dec 24, 2014	120.00	121.60	114.00	120.40
38	NASDAQ	APDN	Tue, Dec 23, 2014	114.00	120.00	108.80	120.00
37	NASDAQ	APDN	Mon, Dec 22, 2014	120.40	120.40	114.00	114.40
36	NASDAQ	APDN	Fri, Dec 19, 2014	122.00	123.20	108.00	108.00
35	NASDAQ	APDN	Thu, Dec 18, 2014	109.20	124.00	104.40	122.00
34	NASDAQ	APDN	Wed, Dec 17, 2014	117.60	117.60	102.00	112.40
33	NASDAQ	APDN	Tue, Dec 16, 2014	116.00	117.60	103.20	117.60
32	NASDAQ	APDN	Mon, Dec 15, 2014	104.00	117.20	102.80	117.20
31	NASDAQ	APDN	Fri, Dec 12, 2014	107.60	112.80	104.00	106.80
30	NASDAQ	APDN	Thu, Dec 11, 2014	113.60	115.20	104.80	108.40
29	NASDAQ	APDN	Wed, Dec 10, 2014	114.00	118.00	108.00	109.60
28	NASDAQ	APDN	Tue, Dec 9, 2014	110.80	117.16	108.00	114.00
27	NASDAQ	APDN	Mon, Dec 8, 2014	118.80	118.80	112.40	117.60
26	NASDAQ	APDN	Fri, Dec 5, 2014	116.00	118.80	110.00	118.00
25	NASDAQ	APDN	Thu, Dec 4, 2014	115.20	127.20	109.20	115.60
24	NASDAQ	APDN	Wed, Dec 3, 2014	98.00	110.00	92.00	108.80
23	NASDAQ	APDN	Tue, Dec 2, 2014	82.00	101.60	80.80	98.80
22	NASDAQ	APDN	Mon, Dec 1, 2014	91.20	91.20	82.40	83.20
21	NASDAQ	APDN	Fri, Nov 28, 2014	90.80	99.60	90.00	92.00
20	NASDAQ	APDN	Wed, Nov 26, 2014	100.00	100.00	89.20	92.30
19	NASDAQ	APDN	Tue, Nov 25, 2014	100.40	102.80	91.60	100.00
18	NASDAQ	APDN	Mon, Nov 24, 2014	102.00	105.00	98.40	100.80
17	NASDAQ	APDN	Fri, Nov 21, 2014	104.40	107.20	103.20	103.20
16	NASDAQ	APDN	Thu, Nov 20, 2014	108.80	108.80	106.00	107.60
15	NASDAQ	APDN	Wed, Nov 19, 2014	104.00	112.00	104.00	108.80
14	NASDAQ	APDN	Tue, Nov 18, 2014	104.40	110.80	104.40	110.00
13	NASDAQ	APDN	Mon, Nov 17, 2014	120.00	120.00	106.00	110.00
12	NASDAQ	APDN	Thu, Nov 13, 2014	212.40	212.40	168.40	168.40
11	NASDAQ	APDN	Wed, Nov 12, 2014	232.20	236.00	212.00	216.80
10	NASDAQ	APDN	Tue, Nov 11, 2014	230.00	234.80	220.40	234.80
9	NASDAQ	APDN	Mon, Nov 10, 2014	224.00	236.00	224.00	235.20
8	NASDAQ	APDN	Fri, Nov 7, 2014	208.00	238.00	208.00	236.00
7	NASDAQ	APDN	Thu, Nov 6, 2014	214.00	214.00	199.20	206.00
6	NASDAQ	APDN	Wed, Nov 5, 2014	230.00	239.60	210.00	210.00
5	NASDAQ	APDN	Tue, Nov 4, 2014	200.00	211.60	200.00	204.00
4	NASDAQ	APDN	Mon, Nov 3, 2014	280.00	280.00	210.00	210.00
3	NASDAQ	APDN	Fri, Oct 31, 2014	239.60	239.60	237.20	239.60
2	NASDAQ	APDN	Thu, Oct 30, 2014	252.40	308.00	228.00	239.60
1	NASDAQ	APDN	Wed, Oct 29, 2014	228.00	228.00	212.80	227.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Applied DNA Sciences Inc NASDAQ:APDN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024