Arqit Quantum Inc. (ARQQW)
1.90
0.04 (2.43%)
At close: Apr 02, 2025, 3:33 PM
1.99
4.75%
After-hours: Apr 02, 2025, 05:32 PM EDT
Arqit Quantum Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.02 | 2.02 | 1.82 | 1.83 | -0.19 | -9.41% | 11,526 |
| Mar 31, 2025 | 1.67 | 2.64 | 1.61 | 2.02 | 0.27 | 15.43% | 111,165 |
| Mar 28, 2025 | 1.81 | 1.81 | 1.73 | 1.75 | -0.08 | -4.37% | 5,500 |
| Mar 27, 2025 | 1.86 | 1.88 | 1.60 | 1.83 | -0.10 | -5.18% | 26,859 |
| Mar 26, 2025 | 2.00 | 2.00 | 1.92 | 1.93 | -0.03 | -1.53% | 4,380 |
| Mar 25, 2025 | 2.38 | 2.38 | 1.73 | 1.96 | -0.11 | -5.31% | 10,663 |
| Mar 24, 2025 | 2.19 | 2.35 | 1.92 | 2.07 | -0.03 | -1.43% | 57,890 |
| Mar 21, 2025 | 1.80 | 2.50 | 1.69 | 2.10 | 0.03 | 1.45% | 46,083 |
| Mar 20, 2025 | 2.33 | 2.37 | 1.97 | 2.07 | -0.28 | -11.91% | 29,918 |
| Mar 19, 2025 | 2.95 | 2.95 | 2.22 | 2.35 | -0.50 | -17.54% | 77,092 |
| Mar 18, 2025 | 2.79 | 2.91 | 2.55 | 2.85 | 0.18 | 6.74% | 37,670 |
| Mar 17, 2025 | 2.35 | 3.06 | 2.32 | 2.67 | 0.60 | 28.99% | 122,707 |
| Mar 14, 2025 | 2.09 | 2.39 | 2.01 | 2.07 | 0.24 | 13.11% | 71,465 |
| Mar 13, 2025 | 2.10 | 2.10 | 1.74 | 1.83 | -0.26 | -12.44% | 47,770 |
| Mar 12, 2025 | 2.08 | 2.15 | 1.81 | 2.09 | 0.31 | 17.42% | 45,920 |
| Mar 11, 2025 | 1.93 | 1.93 | 1.72 | 1.78 | 0.04 | 2.30% | 14,373 |
| Mar 10, 2025 | 1.67 | 1.88 | 1.64 | 1.74 | -0.35 | -16.75% | 16,219 |
| Mar 7, 2025 | 1.80 | 2.35 | 1.53 | 2.09 | 0.33 | 18.75% | 39,720 |
| Mar 6, 2025 | 1.92 | 1.92 | 1.68 | 1.76 | -0.28 | -13.73% | 17,036 |
| Mar 5, 2025 | 1.92 | 2.18 | 1.82 | 2.04 | 0.05 | 2.51% | 25,183 |
| Mar 4, 2025 | 1.78 | 2.08 | 1.43 | 1.99 | 0.21 | 11.80% | 102,621 |
| Mar 3, 2025 | 2.14 | 2.14 | 1.78 | 1.78 | 0.00 | 0.00% | 16,346 |
| Feb 28, 2025 | 1.78 | 2.00 | 1.71 | 1.78 | -0.04 | -2.20% | 57,803 |
| Feb 27, 2025 | 2.06 | 2.36 | 1.82 | 1.82 | -0.24 | -11.65% | 22,073 |
| Feb 26, 2025 | 2.07 | 2.26 | 2.02 | 2.06 | -0.07 | -3.29% | 28,497 |
| Feb 25, 2025 | 2.09 | 2.23 | 2.00 | 2.13 | -0.04 | -1.84% | 39,967 |
| Feb 24, 2025 | 2.37 | 2.41 | 2.12 | 2.17 | -0.36 | -14.23% | 26,928 |
| Feb 21, 2025 | 2.79 | 2.79 | 2.36 | 2.53 | -0.18 | -6.64% | 68,860 |
| Feb 20, 2025 | 2.65 | 2.82 | 2.57 | 2.71 | 0.06 | 2.26% | 17,764 |
| Feb 19, 2025 | 2.66 | 2.91 | 2.35 | 2.65 | 0.02 | 0.76% | 33,402 |
| Feb 18, 2025 | 2.71 | 2.72 | 2.41 | 2.63 | -0.15 | -5.40% | 49,382 |
| Feb 14, 2025 | 2.82 | 2.97 | 2.31 | 2.78 | -0.12 | -4.14% | 55,322 |
| Feb 13, 2025 | 2.85 | 3.08 | 2.81 | 2.90 | -0.01 | -0.34% | 38,198 |
| Feb 12, 2025 | 2.93 | 3.05 | 2.82 | 2.91 | 0.11 | 3.93% | 30,590 |
| Feb 11, 2025 | 2.85 | 3.08 | 2.80 | 2.80 | -0.13 | -4.44% | 31,952 |
| Feb 10, 2025 | 3.04 | 3.13 | 2.85 | 2.93 | -0.11 | -3.62% | 28,812 |
| Feb 7, 2025 | 2.64 | 3.18 | 2.64 | 3.04 | 0.24 | 8.57% | 52,335 |
| Feb 6, 2025 | 2.99 | 3.20 | 2.61 | 2.80 | -0.20 | -6.67% | 76,014 |
| Feb 5, 2025 | 2.92 | 3.16 | 2.70 | 3.00 | 0.02 | 0.67% | 56,252 |
| Feb 4, 2025 | 3.09 | 3.20 | 2.98 | 2.98 | -0.04 | -1.32% | 62,692 |
| Feb 3, 2025 | 2.95 | 3.19 | 2.61 | 3.02 | -0.18 | -5.63% | 72,412 |
| Jan 31, 2025 | 3.07 | 3.20 | 2.99 | 3.20 | 0.05 | 1.59% | 57,043 |
| Jan 30, 2025 | 2.79 | 3.20 | 2.79 | 3.15 | 0.20 | 6.78% | 110,167 |
| Jan 29, 2025 | 3.20 | 3.20 | 2.79 | 2.95 | -0.25 | -7.81% | 44,492 |
| Jan 28, 2025 | 3.19 | 3.25 | 2.57 | 3.20 | 0.30 | 10.34% | 134,231 |
| Jan 27, 2025 | 2.67 | 3.11 | 2.46 | 2.90 | -0.16 | -5.23% | 88,202 |
| Jan 24, 2025 | 2.88 | 3.20 | 2.86 | 3.06 | 0.21 | 7.37% | 123,649 |
| Jan 23, 2025 | 2.97 | 2.98 | 2.76 | 2.85 | -0.10 | -3.39% | 99,405 |
| Jan 22, 2025 | 2.78 | 2.98 | 2.60 | 2.95 | 0.39 | 15.23% | 192,334 |
| Jan 21, 2025 | 2.62 | 2.95 | 2.46 | 2.56 | -0.29 | -10.18% | 227,101 |