Arqit Quantum Inc. (ARQQW)
NASDAQ: ARQQW
· Real-Time Price · USD
0.30
-0.28 (-48.57%)
At close: Jul 28, 2025, 3:59 PM
ARQQW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.71 | 0.77 | 0.50 | 0.58 | 0.58 | -22.67% | 584,248 |
| Jul 24, 2025 | 0.77 | 0.81 | 0.70 | 0.75 | 0.75 | -7.41% | 99,672 |
| Jul 23, 2025 | 0.85 | 0.85 | 0.74 | 0.81 | 0.81 | 0.00% | 52,329 |
| Jul 22, 2025 | 0.87 | 0.87 | 0.75 | 0.81 | 0.81 | -4.71% | 58,332 |
| Jul 21, 2025 | 0.98 | 0.98 | 0.79 | 0.85 | 0.85 | -5.56% | 185,636 |
| Jul 18, 2025 | 0.88 | 1.00 | 0.87 | 0.90 | 0.90 | 3.45% | 66,145 |
| Jul 17, 2025 | 0.90 | 0.93 | 0.86 | 0.87 | 0.87 | -2.25% | 26,953 |
| Jul 16, 2025 | 0.87 | 0.91 | 0.85 | 0.89 | 0.89 | 4.71% | 44,057 |
| Jul 15, 2025 | 0.90 | 0.91 | 0.83 | 0.85 | 0.85 | -5.56% | 51,288 |
| Jul 14, 2025 | 0.90 | 0.90 | 0.82 | 0.90 | 0.90 | -1.10% | 30,546 |
| Jul 11, 2025 | 0.90 | 0.94 | 0.82 | 0.91 | 0.91 | 0.00% | 99,761 |
| Jul 10, 2025 | 0.96 | 1.10 | 0.91 | 0.91 | 0.91 | -3.19% | 47,558 |
| Jul 9, 2025 | 1.00 | 1.02 | 0.91 | 0.94 | 0.94 | -4.08% | 114,510 |
| Jul 8, 2025 | 1.00 | 1.09 | 0.97 | 0.98 | 0.98 | 5.38% | 26,912 |
| Jul 7, 2025 | 0.97 | 1.00 | 0.86 | 0.93 | 0.93 | 3.33% | 97,244 |
| Jul 3, 2025 | 0.98 | 0.98 | 0.89 | 0.90 | 0.90 | -2.17% | 21,272 |
| Jul 2, 2025 | 0.92 | 0.97 | 0.90 | 0.92 | 0.93 | -4.17% | 16,675 |
| Jul 1, 2025 | 0.91 | 1.00 | 0.90 | 0.96 | 0.96 | 6.67% | 16,298 |
| Jun 30, 2025 | 0.95 | 1.00 | 0.85 | 0.90 | 0.90 | -2.17% | 74,757 |
| Jun 27, 2025 | 1.20 | 1.20 | 0.92 | 0.92 | 0.92 | -13.21% | 151,338 |