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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202512.3112.3111.0611.2511.25-10.79%180,879
Mar 7, 202512.7412.9912.0112.6112.61-1.56%155,667
Mar 6, 202512.8813.3012.3212.8112.81-3.25%164,289
Mar 5, 202512.2013.2911.9013.2413.2410.43%206,001
Mar 4, 202511.4712.2911.0411.9911.99-2.52%312,059
Mar 3, 202513.5914.0212.1012.3012.30-3.23%272,584
Feb 28, 202512.2213.3811.8012.7112.711.27%157,516
Feb 27, 202514.0014.0012.5212.5512.55-7.58%177,082
Feb 26, 202513.5314.1213.3913.5813.581.49%192,707
Feb 25, 202513.6313.9412.8913.3813.38-4.56%274,764
Feb 24, 202515.3315.8113.5814.0214.02-12.38%424,866
Feb 21, 202517.2517.7315.6916.0016.00-3.67%460,982
Feb 20, 202516.1016.9916.1016.6116.616.47%550,945
Feb 19, 202515.8017.0015.3215.6015.60-1.83%481,234
Feb 18, 202515.9816.5315.5515.8915.89-3.87%469,533
Feb 14, 202517.7118.0416.2316.5316.53-8.17%465,400
Feb 13, 202518.3118.5517.3518.0018.00-373,869
Feb 12, 202517.5218.3617.5018.0018.002.92%412,178
Feb 11, 202519.0519.3017.3217.4917.49-7.26%383,472
Feb 10, 202519.5519.6718.7118.8618.86-0.74%344,503
Feb 7, 202520.2120.3718.9019.0019.00-5.52%380,965
Feb 6, 202520.2521.2519.6120.1120.110.55%388,094
Feb 5, 202520.8020.8019.7520.0020.00-3.15%474,083
Feb 4, 202520.6821.0620.1020.6520.653.66%478,220
Feb 3, 202518.9620.4918.0219.9219.92-2.83%431,099
Jan 31, 202521.0222.9020.3020.5020.50-4.52%570,363
Jan 30, 202522.2223.0020.9021.4721.47-5.21%404,713
Jan 29, 202523.3523.8922.3922.6522.65-4.51%345,039
Jan 28, 202525.5026.1223.2023.7223.72-7.05%454,214
Jan 27, 202525.4026.9124.1525.5225.52-8.50%621,909
Jan 24, 202528.4730.1927.3227.8927.894.38%774,596
Jan 23, 202528.0429.4926.0726.7226.72-8.21%453,493
Jan 22, 202530.2031.1028.0029.1129.11-0.03%663,603
Jan 21, 202525.1029.8024.1029.1229.128.78%1,362,409
Jan 17, 202532.5832.6325.6926.7726.77-5.34%2,328,939
Jan 16, 202522.4831.7922.1228.2828.2837.35%4,169,556
Jan 15, 202524.8525.4120.0820.5920.5914.07%1,335,901
Jan 14, 202517.0020.0616.8118.0518.057.63%724,302
Jan 13, 202520.0020.5915.6016.7716.77-23.49%1,031,041
Jan 10, 202525.7125.8421.6021.9221.92-10.93%836,384
Jan 8, 202527.9929.4021.8824.6124.61-31.06%1,489,475
Jan 7, 202539.1439.5835.2135.7035.70-8.46%551,360
Jan 6, 202541.0441.8536.9039.0039.00-1.66%988,502
Jan 3, 202539.0045.4536.9039.6639.664.31%1,225,084
Jan 2, 202538.9040.9836.1238.0238.02-2.11%688,960
Dec 31, 202444.8945.3237.7338.8438.84-10.34%596,128
Dec 30, 202439.9847.1135.1443.3243.321.48%1,246,186
Dec 27, 202446.8052.7938.2342.6942.69-2.60%2,266,311
Dec 26, 202429.2744.4828.0043.8343.8350.46%1,773,945
Dec 24, 202429.2730.8026.1029.1329.13-5.82%616,000