Arqit Quantum Inc. (ARQQ)
NASDAQ: ARQQ · Real-Time Price · USD
11.25
-1.36 (-10.79%)
At close: Mar 10, 2025, 4:00 PM
12.06
+0.80 (7.16%)
After-hours: Mar 10, 2025, 7:56 PM EST
Arqit Quantum Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 10, 2025 | 12.31 | 12.31 | 11.06 | 11.25 | 11.25 | -10.79% | 180,879 |
Mar 7, 2025 | 12.74 | 12.99 | 12.01 | 12.61 | 12.61 | -1.56% | 155,667 |
Mar 6, 2025 | 12.88 | 13.30 | 12.32 | 12.81 | 12.81 | -3.25% | 164,289 |
Mar 5, 2025 | 12.20 | 13.29 | 11.90 | 13.24 | 13.24 | 10.43% | 206,001 |
Mar 4, 2025 | 11.47 | 12.29 | 11.04 | 11.99 | 11.99 | -2.52% | 312,059 |
Mar 3, 2025 | 13.59 | 14.02 | 12.10 | 12.30 | 12.30 | -3.23% | 272,584 |
Feb 28, 2025 | 12.22 | 13.38 | 11.80 | 12.71 | 12.71 | 1.27% | 157,516 |
Feb 27, 2025 | 14.00 | 14.00 | 12.52 | 12.55 | 12.55 | -7.58% | 177,082 |
Feb 26, 2025 | 13.53 | 14.12 | 13.39 | 13.58 | 13.58 | 1.49% | 192,707 |
Feb 25, 2025 | 13.63 | 13.94 | 12.89 | 13.38 | 13.38 | -4.56% | 274,764 |
Feb 24, 2025 | 15.33 | 15.81 | 13.58 | 14.02 | 14.02 | -12.38% | 424,866 |
Feb 21, 2025 | 17.25 | 17.73 | 15.69 | 16.00 | 16.00 | -3.67% | 460,982 |
Feb 20, 2025 | 16.10 | 16.99 | 16.10 | 16.61 | 16.61 | 6.47% | 550,945 |
Feb 19, 2025 | 15.80 | 17.00 | 15.32 | 15.60 | 15.60 | -1.83% | 481,234 |
Feb 18, 2025 | 15.98 | 16.53 | 15.55 | 15.89 | 15.89 | -3.87% | 469,533 |
Feb 14, 2025 | 17.71 | 18.04 | 16.23 | 16.53 | 16.53 | -8.17% | 465,400 |
Feb 13, 2025 | 18.31 | 18.55 | 17.35 | 18.00 | 18.00 | - | 373,869 |
Feb 12, 2025 | 17.52 | 18.36 | 17.50 | 18.00 | 18.00 | 2.92% | 412,178 |
Feb 11, 2025 | 19.05 | 19.30 | 17.32 | 17.49 | 17.49 | -7.26% | 383,472 |
Feb 10, 2025 | 19.55 | 19.67 | 18.71 | 18.86 | 18.86 | -0.74% | 344,503 |
Feb 7, 2025 | 20.21 | 20.37 | 18.90 | 19.00 | 19.00 | -5.52% | 380,965 |
Feb 6, 2025 | 20.25 | 21.25 | 19.61 | 20.11 | 20.11 | 0.55% | 388,094 |
Feb 5, 2025 | 20.80 | 20.80 | 19.75 | 20.00 | 20.00 | -3.15% | 474,083 |
Feb 4, 2025 | 20.68 | 21.06 | 20.10 | 20.65 | 20.65 | 3.66% | 478,220 |
Feb 3, 2025 | 18.96 | 20.49 | 18.02 | 19.92 | 19.92 | -2.83% | 431,099 |
Jan 31, 2025 | 21.02 | 22.90 | 20.30 | 20.50 | 20.50 | -4.52% | 570,363 |
Jan 30, 2025 | 22.22 | 23.00 | 20.90 | 21.47 | 21.47 | -5.21% | 404,713 |
Jan 29, 2025 | 23.35 | 23.89 | 22.39 | 22.65 | 22.65 | -4.51% | 345,039 |
Jan 28, 2025 | 25.50 | 26.12 | 23.20 | 23.72 | 23.72 | -7.05% | 454,214 |
Jan 27, 2025 | 25.40 | 26.91 | 24.15 | 25.52 | 25.52 | -8.50% | 621,909 |
Jan 24, 2025 | 28.47 | 30.19 | 27.32 | 27.89 | 27.89 | 4.38% | 774,596 |
Jan 23, 2025 | 28.04 | 29.49 | 26.07 | 26.72 | 26.72 | -8.21% | 453,493 |
Jan 22, 2025 | 30.20 | 31.10 | 28.00 | 29.11 | 29.11 | -0.03% | 663,603 |
Jan 21, 2025 | 25.10 | 29.80 | 24.10 | 29.12 | 29.12 | 8.78% | 1,362,409 |
Jan 17, 2025 | 32.58 | 32.63 | 25.69 | 26.77 | 26.77 | -5.34% | 2,328,939 |
Jan 16, 2025 | 22.48 | 31.79 | 22.12 | 28.28 | 28.28 | 37.35% | 4,169,556 |
Jan 15, 2025 | 24.85 | 25.41 | 20.08 | 20.59 | 20.59 | 14.07% | 1,335,901 |
Jan 14, 2025 | 17.00 | 20.06 | 16.81 | 18.05 | 18.05 | 7.63% | 724,302 |
Jan 13, 2025 | 20.00 | 20.59 | 15.60 | 16.77 | 16.77 | -23.49% | 1,031,041 |
Jan 10, 2025 | 25.71 | 25.84 | 21.60 | 21.92 | 21.92 | -10.93% | 836,384 |
Jan 8, 2025 | 27.99 | 29.40 | 21.88 | 24.61 | 24.61 | -31.06% | 1,489,475 |
Jan 7, 2025 | 39.14 | 39.58 | 35.21 | 35.70 | 35.70 | -8.46% | 551,360 |
Jan 6, 2025 | 41.04 | 41.85 | 36.90 | 39.00 | 39.00 | -1.66% | 988,502 |
Jan 3, 2025 | 39.00 | 45.45 | 36.90 | 39.66 | 39.66 | 4.31% | 1,225,084 |
Jan 2, 2025 | 38.90 | 40.98 | 36.12 | 38.02 | 38.02 | -2.11% | 688,960 |
Dec 31, 2024 | 44.89 | 45.32 | 37.73 | 38.84 | 38.84 | -10.34% | 596,128 |
Dec 30, 2024 | 39.98 | 47.11 | 35.14 | 43.32 | 43.32 | 1.48% | 1,246,186 |
Dec 27, 2024 | 46.80 | 52.79 | 38.23 | 42.69 | 42.69 | -2.60% | 2,266,311 |
Dec 26, 2024 | 29.27 | 44.48 | 28.00 | 43.83 | 43.83 | 50.46% | 1,773,945 |
Dec 24, 2024 | 29.27 | 30.80 | 26.10 | 29.13 | 29.13 | -5.82% | 616,000 |