Arqit Quantum Inc. (ARQQ)
14.67
-0.39 (-2.59%)
At close: Mar 31, 2025, 11:02 AM
Arqit Quantum Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.13 | 16.55 | 15.01 | 15.06 | -1.66 | -9.93% | 302,656 |
| Mar 27, 2025 | 16.80 | 17.60 | 16.54 | 16.72 | -0.51 | -2.96% | 150,200 |
| Mar 26, 2025 | 18.26 | 19.20 | 16.87 | 17.23 | -0.92 | -5.07% | 319,321 |
| Mar 25, 2025 | 19.07 | 19.55 | 17.90 | 18.15 | -1.25 | -6.44% | 363,100 |
| Mar 24, 2025 | 19.50 | 20.70 | 18.30 | 19.40 | 1.67 | 9.42% | 691,531 |
| Mar 21, 2025 | 17.00 | 18.10 | 16.50 | 17.73 | -0.24 | -1.34% | 348,703 |
| Mar 20, 2025 | 18.57 | 18.64 | 17.01 | 17.97 | -0.96 | -5.07% | 558,900 |
| Mar 19, 2025 | 21.08 | 21.89 | 18.20 | 18.93 | -1.35 | -6.66% | 758,429 |
| Mar 18, 2025 | 20.45 | 23.20 | 18.01 | 20.28 | -3.26 | -13.85% | 2,198,427 |
| Mar 17, 2025 | 17.09 | 23.89 | 16.03 | 23.54 | 8.54 | 56.93% | 2,858,900 |
| Mar 14, 2025 | 13.20 | 15.25 | 13.20 | 15.00 | 2.03 | 15.65% | 609,300 |
| Mar 13, 2025 | 13.39 | 14.41 | 12.50 | 12.97 | -0.42 | -3.14% | 282,935 |
| Mar 12, 2025 | 12.35 | 13.45 | 12.19 | 13.39 | 1.58 | 13.38% | 197,648 |
| Mar 11, 2025 | 11.26 | 12.00 | 11.15 | 11.81 | 0.56 | 4.98% | 141,900 |
| Mar 10, 2025 | 12.31 | 12.31 | 11.06 | 11.25 | -1.36 | -10.79% | 183,800 |
| Mar 7, 2025 | 12.74 | 12.99 | 12.01 | 12.61 | -0.20 | -1.56% | 155,667 |
| Mar 6, 2025 | 12.88 | 13.30 | 12.32 | 12.81 | -0.43 | -3.25% | 164,289 |
| Mar 5, 2025 | 12.20 | 13.29 | 11.90 | 13.24 | 1.25 | 10.43% | 206,001 |
| Mar 4, 2025 | 11.47 | 12.29 | 11.04 | 11.99 | -0.31 | -2.52% | 312,100 |
| Mar 3, 2025 | 13.59 | 14.02 | 12.10 | 12.30 | -0.41 | -3.23% | 272,600 |
| Feb 28, 2025 | 12.22 | 13.38 | 11.80 | 12.71 | 0.16 | 1.27% | 157,516 |
| Feb 27, 2025 | 14.00 | 14.00 | 12.52 | 12.55 | -1.03 | -7.58% | 177,100 |
| Feb 26, 2025 | 13.53 | 14.12 | 13.39 | 13.58 | 0.20 | 1.49% | 192,707 |
| Feb 25, 2025 | 13.63 | 13.94 | 12.88 | 13.38 | -0.64 | -4.56% | 274,800 |
| Feb 24, 2025 | 15.33 | 15.81 | 13.58 | 14.02 | -1.98 | -12.38% | 424,900 |
| Feb 21, 2025 | 17.25 | 17.73 | 15.69 | 16.00 | -0.61 | -3.67% | 461,000 |
| Feb 20, 2025 | 16.10 | 16.99 | 16.10 | 16.61 | 1.01 | 6.47% | 550,945 |
| Feb 19, 2025 | 15.80 | 17.00 | 15.32 | 15.60 | -0.29 | -1.83% | 481,234 |
| Feb 18, 2025 | 15.98 | 16.53 | 15.55 | 15.89 | -0.64 | -3.87% | 469,533 |
| Feb 14, 2025 | 17.71 | 18.04 | 16.23 | 16.53 | -1.47 | -8.17% | 465,400 |
| Feb 13, 2025 | 18.31 | 18.55 | 17.35 | 18.00 | 0.00 | 0.00% | 373,900 |
| Feb 12, 2025 | 17.52 | 18.36 | 17.50 | 18.00 | 0.51 | 2.92% | 412,200 |
| Feb 11, 2025 | 19.05 | 19.30 | 17.32 | 17.49 | -1.37 | -7.26% | 383,500 |
| Feb 10, 2025 | 19.55 | 19.67 | 18.71 | 18.86 | -0.14 | -0.74% | 344,503 |
| Feb 7, 2025 | 20.21 | 20.37 | 18.90 | 19.00 | -1.11 | -5.52% | 381,000 |
| Feb 6, 2025 | 20.25 | 21.25 | 19.61 | 20.11 | 0.11 | 0.55% | 388,100 |
| Feb 5, 2025 | 20.80 | 20.80 | 19.75 | 20.00 | -0.65 | -3.15% | 474,083 |
| Feb 4, 2025 | 20.68 | 21.06 | 20.10 | 20.65 | 0.73 | 3.66% | 478,220 |
| Feb 3, 2025 | 18.96 | 20.49 | 18.02 | 19.92 | -0.58 | -2.83% | 431,100 |
| Jan 31, 2025 | 21.02 | 22.90 | 20.30 | 20.50 | -0.97 | -4.52% | 570,400 |
| Jan 30, 2025 | 22.22 | 23.00 | 20.90 | 21.47 | -1.18 | -5.21% | 404,713 |
| Jan 29, 2025 | 23.35 | 23.89 | 22.39 | 22.65 | -1.07 | -4.51% | 345,039 |
| Jan 28, 2025 | 25.50 | 26.12 | 23.20 | 23.72 | -1.80 | -7.05% | 454,214 |
| Jan 27, 2025 | 25.40 | 26.91 | 24.15 | 25.52 | -2.37 | -8.50% | 621,909 |
| Jan 24, 2025 | 28.47 | 30.19 | 27.32 | 27.89 | 1.17 | 4.38% | 774,600 |
| Jan 23, 2025 | 28.04 | 29.49 | 26.07 | 26.72 | -2.39 | -8.21% | 453,500 |
| Jan 22, 2025 | 30.20 | 31.10 | 28.00 | 29.11 | -0.01 | -0.03% | 663,603 |
| Jan 21, 2025 | 25.10 | 29.80 | 24.10 | 29.12 | 2.35 | 8.78% | 1,362,409 |
| Jan 17, 2025 | 32.58 | 32.63 | 25.69 | 26.77 | -1.51 | -5.34% | 2,328,939 |
| Jan 16, 2025 | 22.48 | 31.79 | 22.12 | 28.28 | 7.69 | 37.35% | 4,169,600 |