Arqit Quantum Inc (ARQQ) Historical Stock Data

0.43 ↑0.02 (5.04%)

As of May 6, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ARQQ is down -2.40% a day on average. There have been 12 days where Arqit Quantum Inc closed green and 18 days where ARQQ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	0.43	0.41	↓$0.02 (-4.53%)	0.40	0.43	2.27M
2024-05-02	0.47	0.43	↓$0.04 (-8.43%)	0.42	0.47	1.74M
2024-05-01	0.43	0.46	↑$0.03 (6.98%)	0.42	0.47	1.90M
2024-04-30	0.46	0.43	↓$0.03 (-6.15%)	0.41	0.49	5.71M
2024-04-29	0.60	0.47	↓$0.13 (-21.87%)	0.43	0.60	38.29M
2024-04-26	0.48	0.49	↑$0.01 (1.60%)	0.47	0.49	484.52K
2024-04-25	0.49	0.48	↓$0.01 (-1.70%)	0.47	0.50	505.24K
2024-04-24	0.51	0.49	↓$0.02 (-3.92%)	0.48	0.51	348.25K
2024-04-23	0.49	0.50	↑$0.01 (1.42%)	0.49	0.51	411.16K
2024-04-22	0.50	0.49	↓$0.01 (-2.40%)	0.48	0.50	202.30K
2024-04-19	0.48	0.47	↓$0.01 (-1.77%)	0.47	0.50	442.45K
2024-04-18	0.49	0.50	↑$0.01 (1.43%)	0.48	0.51	419.53K
2024-04-17	0.54	0.50	↓$0.05 (-8.33%)	0.48	0.55	505.86K
2024-04-16	0.50	0.53	↑$0.03 (7.05%)	0.49	0.53	554.52K
2024-04-15	0.51	0.51	↑$0.00 (0.94%)	0.49	0.58	1.22M
2024-04-12	0.50	0.50	↓$0.01 (-1.08%)	0.48	0.51	545.64K
2024-04-11	0.54	0.51	↓$0.03 (-5.46%)	0.48	0.57	845.43K
2024-04-10	0.53	0.55	↑$0.01 (2.63%)	0.52	0.57	835.95K
2024-04-09	0.52	0.58	↑$0.06 (10.77%)	0.52	0.58	507.32K
2024-04-08	0.56	0.53	↓$0.04 (-6.25%)	0.51	0.57	1.10M
2024-04-05	0.57	0.57	↓$0.00 (-0.18%)	0.55	0.58	564.78K
2024-04-04	0.55	0.58	↑$0.03 (5.09%)	0.54	0.59	1.19M
2024-04-03	0.66	0.55	↓$0.11 (-17.11%)	0.53	0.66	3.01M
2024-04-02	0.66	0.62	↓$0.04 (-6.32%)	0.56	0.68	2.44M
2024-04-01	0.74	0.68	↓$0.06 (-8.65%)	0.62	0.74	1.35M
2024-03-28	0.72	0.73	↑$0.01 (0.69%)	0.72	0.75	345.61K
2024-03-27	0.71	0.72	↑$0.01 (1.38%)	0.70	0.72	478.97K
2024-03-26	0.74	0.71	↓$0.03 (-4.59%)	0.70	0.74	358.23K
2024-03-25	0.73	0.74	↑$0.01 (1.37%)	0.71	0.76	405.29K
2024-03-22	0.77	0.74	↓$0.04 (-4.55%)	0.70	0.77	507.68K