Arqit Quantum Inc. (ARQQW)
NASDAQ: ARQQW · Real-Time Price · USD · Warrants
2.000
0.00 (0.00%)
May 9, 2025, 4:00 PM - Market closed
Arqit Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.01 | 2.12 | 2.00 | 2.00 | 2.00 | - | 6,294 |
| May 8, 2025 | 2.12 | 2.20 | 2.00 | 2.00 | 2.00 | -1.96% | 17,828 |
| May 7, 2025 | 2.01 | 2.19 | 2.00 | 2.04 | 2.04 | 4.62% | 24,340 |
| May 6, 2025 | 2.01 | 2.01 | 1.85 | 1.95 | 1.95 | 2.63% | 3,320 |
| May 5, 2025 | 2.01 | 2.03 | 1.90 | 1.90 | 1.90 | -7.32% | 1,764 |
| May 2, 2025 | 2.00 | 2.15 | 1.88 | 2.05 | 2.05 | 1.99% | 33,955 |
| May 1, 2025 | 2.15 | 2.25 | 1.73 | 2.01 | 2.01 | 0.50% | 64,477 |
| Apr 30, 2025 | 2.10 | 2.11 | 2.00 | 2.00 | 2.00 | -4.76% | 4,026 |
| Apr 29, 2025 | 2.20 | 2.20 | 2.02 | 2.10 | 2.10 | -5.83% | 20,431 |
| Apr 28, 2025 | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | 0.45% | 1,787 |
| Apr 25, 2025 | 2.19 | 2.25 | 1.70 | 2.22 | 2.22 | 5.21% | 24,470 |
| Apr 24, 2025 | 2.28 | 2.28 | 2.07 | 2.11 | 2.11 | -6.64% | 24,753 |
| Apr 23, 2025 | 2.11 | 2.28 | 1.90 | 2.26 | 2.26 | 3.20% | 61,576 |
| Apr 22, 2025 | 1.61 | 2.35 | 1.24 | 2.19 | 2.19 | 34.44% | 163,401 |
| Apr 21, 2025 | 1.50 | 1.66 | 1.44 | 1.63 | 1.63 | 3.76% | 6,174 |
| Apr 17, 2025 | 1.63 | 1.74 | 1.36 | 1.57 | 1.57 | -4.85% | 28,993 |
| Apr 16, 2025 | 1.88 | 1.90 | 1.65 | 1.65 | 1.65 | -13.16% | 8,880 |
| Apr 15, 2025 | 1.77 | 2.00 | 1.64 | 1.90 | 1.90 | 13.10% | 46,691 |
| Apr 14, 2025 | 1.89 | 1.95 | 1.63 | 1.68 | 1.68 | -4.82% | 27,523 |
| Apr 11, 2025 | 1.90 | 1.99 | 1.70 | 1.77 | 1.77 | -3.02% | 49,473 |
| Apr 10, 2025 | 1.84 | 2.04 | 1.78 | 1.82 | 1.82 | -13.33% | 40,241 |
| Apr 9, 2025 | 1.87 | 2.10 | 1.63 | 2.10 | 2.10 | 18.64% | 166,406 |
| Apr 8, 2025 | 1.87 | 1.87 | 1.75 | 1.77 | 1.77 | 1.09% | 26,567 |
| Apr 7, 2025 | 1.41 | 1.92 | 1.41 | 1.75 | 1.75 | -2.99% | 23,213 |
| Apr 4, 2025 | 1.99 | 2.02 | 1.55 | 1.81 | 1.81 | 10.67% | 96,023 |
| Apr 3, 2025 | 1.83 | 1.83 | 1.63 | 1.63 | 1.63 | -14.16% | 27,726 |
| Apr 2, 2025 | 1.90 | 1.90 | 1.76 | 1.90 | 1.90 | 3.83% | 15,428 |
| Apr 1, 2025 | 2.02 | 2.02 | 1.82 | 1.83 | 1.83 | -9.41% | 11,515 |
| Mar 31, 2025 | 1.67 | 2.64 | 1.61 | 2.02 | 2.02 | 15.43% | 101,168 |
| Mar 28, 2025 | 1.81 | 1.81 | 1.73 | 1.75 | 1.75 | -4.21% | 5,500 |
| Mar 27, 2025 | 1.86 | 1.88 | 1.60 | 1.83 | 1.83 | -5.34% | 26,859 |
| Mar 26, 2025 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -1.53% | 4,380 |
| Mar 25, 2025 | 2.38 | 2.38 | 1.73 | 1.96 | 1.96 | -5.31% | 10,416 |
| Mar 24, 2025 | 2.19 | 2.35 | 1.92 | 2.07 | 2.07 | -1.43% | 57,890 |
| Mar 21, 2025 | 1.80 | 2.50 | 1.69 | 2.10 | 2.10 | 1.65% | 46,083 |
| Mar 20, 2025 | 2.33 | 2.37 | 1.97 | 2.07 | 2.07 | -12.09% | 29,669 |
| Mar 19, 2025 | 2.95 | 2.95 | 2.22 | 2.35 | 2.35 | -17.54% | 76,385 |
| Mar 18, 2025 | 2.79 | 2.91 | 2.55 | 2.85 | 2.85 | 6.74% | 37,670 |
| Mar 17, 2025 | 2.35 | 3.06 | 2.32 | 2.67 | 2.67 | 28.99% | 122,707 |
| Mar 14, 2025 | 2.09 | 2.39 | 2.01 | 2.07 | 2.07 | 12.99% | 71,465 |
| Mar 13, 2025 | 2.10 | 2.10 | 1.74 | 1.83 | 1.83 | -12.34% | 47,770 |
| Mar 12, 2025 | 2.08 | 2.15 | 1.81 | 2.09 | 2.09 | 17.42% | 45,920 |
| Mar 11, 2025 | 1.93 | 1.93 | 1.72 | 1.78 | 1.78 | 2.30% | 14,373 |
| Mar 10, 2025 | 1.67 | 1.88 | 1.64 | 1.74 | 1.74 | -16.75% | 16,219 |
| Mar 7, 2025 | 1.80 | 2.35 | 1.53 | 2.09 | 2.09 | 18.75% | 39,592 |
| Mar 6, 2025 | 1.92 | 1.92 | 1.68 | 1.76 | 1.76 | -13.73% | 17,036 |
| 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 |