Arqit Quantum Inc. (ARQQW)
NASDAQ: ARQQW · Real-Time Price · USD · Warrants
1.760
-0.420 (-19.27%)
Mar 6, 2025, 4:00 PM EST - Market closed
Arqit Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 1.92 | 1.92 | 1.68 | 1.76 | - | -13.73% | 16,585 |
| Mar 5, 2025 | 1.92 | 2.18 | 1.82 | 2.04 | 2.04 | 2.51% | 25,085 |
| Mar 4, 2025 | 1.78 | 2.08 | 1.43 | 1.99 | 1.99 | 11.80% | 102,621 |
| Mar 3, 2025 | 2.14 | 2.14 | 1.78 | 1.78 | 1.78 | - | 14,346 |
| Feb 28, 2025 | 1.78 | 2.00 | 1.71 | 1.78 | 1.78 | -2.20% | 57,803 |
| Feb 27, 2025 | 2.06 | 2.36 | 1.82 | 1.82 | 1.82 | -11.65% | 22,073 |
| Feb 26, 2025 | 2.07 | 2.26 | 2.02 | 2.06 | 2.06 | -3.29% | 28,497 |
| Feb 25, 2025 | 2.09 | 2.23 | 2.00 | 2.13 | 2.13 | -1.84% | 39,967 |
| Feb 24, 2025 | 2.37 | 2.41 | 2.12 | 2.17 | 2.17 | -14.23% | 26,928 |
| Feb 21, 2025 | 2.79 | 2.79 | 2.36 | 2.53 | 2.53 | -6.68% | 68,860 |
| Feb 20, 2025 | 2.65 | 2.82 | 2.57 | 2.71 | 2.71 | 2.30% | 17,251 |
| Feb 19, 2025 | 2.66 | 2.91 | 2.35 | 2.65 | 2.65 | 0.76% | 33,402 |
| Feb 18, 2025 | 2.71 | 2.72 | 2.41 | 2.63 | 2.63 | -5.40% | 49,382 |
| Feb 14, 2025 | 2.82 | 2.97 | 2.31 | 2.78 | 2.78 | -4.14% | 55,322 |
| Feb 13, 2025 | 2.85 | 3.08 | 2.81 | 2.90 | 2.90 | -0.34% | 38,198 |
| Feb 12, 2025 | 2.93 | 3.05 | 2.82 | 2.91 | 2.91 | 3.93% | 30,590 |
| Feb 11, 2025 | 2.85 | 3.08 | 2.80 | 2.80 | 2.80 | -4.44% | 31,952 |
| Feb 10, 2025 | 3.04 | 3.13 | 2.85 | 2.93 | 2.93 | -3.62% | 27,647 |
| Feb 7, 2025 | 2.64 | 3.18 | 2.64 | 3.04 | 3.04 | 8.57% | 52,335 |
| Feb 6, 2025 | 2.99 | 3.20 | 2.61 | 2.80 | 2.80 | -6.67% | 76,014 |
| Feb 5, 2025 | 2.92 | 3.16 | 2.70 | 3.00 | 3.00 | 0.67% | 56,182 |
| Feb 4, 2025 | 3.09 | 3.20 | 2.98 | 2.98 | 2.98 | -1.32% | 62,692 |
| Feb 3, 2025 | 2.95 | 3.19 | 2.61 | 3.02 | 3.02 | -5.60% | 72,412 |
| Jan 31, 2025 | 3.07 | 3.20 | 2.99 | 3.20 | 3.20 | 1.56% | 57,043 |
| Jan 30, 2025 | 2.79 | 3.20 | 2.79 | 3.15 | 3.15 | 6.78% | 110,167 |
| Jan 29, 2025 | 3.20 | 3.20 | 2.79 | 2.95 | 2.95 | -7.81% | 44,492 |
| Jan 28, 2025 | 3.19 | 3.25 | 2.57 | 3.20 | 3.20 | 10.34% | 134,231 |
| Jan 27, 2025 | 2.67 | 3.11 | 2.46 | 2.90 | 2.90 | -5.07% | 88,202 |
| Jan 24, 2025 | 2.88 | 3.20 | 2.86 | 3.06 | 3.06 | 7.19% | 123,649 |
| Jan 23, 2025 | 2.97 | 2.98 | 2.76 | 2.85 | 2.85 | -3.39% | 99,405 |
| Jan 22, 2025 | 2.78 | 2.98 | 2.60 | 2.95 | 2.95 | 15.23% | 192,334 |
| Jan 21, 2025 | 2.62 | 2.95 | 2.46 | 2.56 | 2.56 | -10.18% | 227,101 |
| Jan 17, 2025 | 2.86 | 2.98 | 2.61 | 2.85 | 2.85 | 4.20% | 220,737 |
| Jan 16, 2025 | 2.44 | 2.80 | 2.40 | 2.74 | 2.74 | 24.26% | 283,655 |
| Jan 15, 2025 | 2.60 | 2.75 | 2.10 | 2.20 | 2.20 | 0.05% | 322,754 |
| Jan 14, 2025 | 2.35 | 2.35 | 1.81 | 2.20 | 2.20 | -0.90% | 168,048 |
| Jan 13, 2025 | 2.65 | 2.65 | 1.41 | 2.22 | 2.22 | -19.27% | 543,916 |
| Jan 10, 2025 | 2.71 | 2.97 | 2.16 | 2.75 | 2.75 | 2.42% | 490,660 |
| Jan 8, 2025 | 1.77 | 2.99 | 1.02 | 2.69 | 2.69 | -7.41% | 1,114,310 |
| Jan 7, 2025 | 3.55 | 3.65 | 2.65 | 2.90 | 2.90 | -18.31% | 325,071 |
| Jan 6, 2025 | 3.50 | 3.90 | 3.11 | 3.55 | 3.55 | 5.34% | 362,844 |
| Jan 3, 2025 | 3.38 | 3.64 | 3.02 | 3.37 | 3.37 | 10.67% | 268,044 |
| Jan 2, 2025 | 2.88 | 3.33 | 2.08 | 3.05 | 3.05 | 14.13% | 515,533 |
| Dec 31, 2024 | 3.72 | 3.90 | 2.50 | 2.67 | 2.67 | -15.30% | 406,278 |
| Dec 30, 2024 | 3.65 | 3.88 | 2.51 | 3.15 | 3.15 | -23.82% | 567,287 |
| Dec 27, 2024 | 4.40 | 4.44 | 2.80 | 4.14 | 4.14 | 42.59% | 713,715 |
| Dec 26, 2024 | 2.30 | 2.95 | 1.80 | 2.90 | 2.90 | 38.10% | 662,825 |
| Dec 24, 2024 | 2.26 | 2.59 | 1.90 | 2.10 | 2.10 | 2.44% | 524,766 |
| Dec 23, 2024 | 1.90 | 2.10 | 1.66 | 2.05 | 2.05 | 58.91% | 596,656 |
| Dec 20, 2024 | 0.85 | 1.30 | 0.81 | 1.29 | 1.29 | 61.25% | 726,517 |