QQQ   437.63 (+0.25%)
AAPL   182.48 (+0.73%)
MSFT   406.78 (-0.19%)
META   486.72 (+1.03%)
GOOGL   138.75 (+0.86%)
AMZN   173.56 (-0.67%)
TSLA   199.81 (+0.21%)
NVDA   790.78 (-0.02%)
NIO   5.74 (+1.59%)
AMD   178.14 (+1.21%)
BABA   77.70 (+1.56%)
T   16.79 (+1.14%)
F   12.03 (+0.67%)
MU   92.57 (+3.48%)
CGC   3.56 (+2.59%)
GE   153.95 (-0.53%)
DIS   108.98 (+1.21%)
AMC   4.75 (+6.74%)
PFE   27.00 (-0.66%)
PYPL   60.00 (+1.13%)
XOM   103.98 (-0.26%)
QQQ   437.63 (+0.25%)
AAPL   182.48 (+0.73%)
MSFT   406.78 (-0.19%)
META   486.72 (+1.03%)
GOOGL   138.75 (+0.86%)
AMZN   173.56 (-0.67%)
TSLA   199.81 (+0.21%)
NVDA   790.78 (-0.02%)
NIO   5.74 (+1.59%)
AMD   178.14 (+1.21%)
BABA   77.70 (+1.56%)
T   16.79 (+1.14%)
F   12.03 (+0.67%)
MU   92.57 (+3.48%)
CGC   3.56 (+2.59%)
GE   153.95 (-0.53%)
DIS   108.98 (+1.21%)
AMC   4.75 (+6.74%)
PFE   27.00 (-0.66%)
PYPL   60.00 (+1.13%)
XOM   103.98 (-0.26%)
QQQ   437.63 (+0.25%)
AAPL   182.48 (+0.73%)
MSFT   406.78 (-0.19%)
META   486.72 (+1.03%)
GOOGL   138.75 (+0.86%)
AMZN   173.56 (-0.67%)
TSLA   199.81 (+0.21%)
NVDA   790.78 (-0.02%)
NIO   5.74 (+1.59%)
AMD   178.14 (+1.21%)
BABA   77.70 (+1.56%)
T   16.79 (+1.14%)
F   12.03 (+0.67%)
MU   92.57 (+3.48%)
CGC   3.56 (+2.59%)
GE   153.95 (-0.53%)
DIS   108.98 (+1.21%)
AMC   4.75 (+6.74%)
PFE   27.00 (-0.66%)
PYPL   60.00 (+1.13%)
XOM   103.98 (-0.26%)
QQQ   437.63 (+0.25%)
AAPL   182.48 (+0.73%)
MSFT   406.78 (-0.19%)
META   486.72 (+1.03%)
GOOGL   138.75 (+0.86%)
AMZN   173.56 (-0.67%)
TSLA   199.81 (+0.21%)
NVDA   790.78 (-0.02%)
NIO   5.74 (+1.59%)
AMD   178.14 (+1.21%)
BABA   77.70 (+1.56%)
T   16.79 (+1.14%)
F   12.03 (+0.67%)
MU   92.57 (+3.48%)
CGC   3.56 (+2.59%)
GE   153.95 (-0.53%)
DIS   108.98 (+1.21%)
AMC   4.75 (+6.74%)
PFE   27.00 (-0.66%)
PYPL   60.00 (+1.13%)
XOM   103.98 (-0.26%)

Arqit Quantum (ARQQ) Stock Chart & Stock Price History

$0.59
-0.01 (-1.67%)
(As of 03:21 PM ET)

Arqit Quantum Stock Price Performance

5 Day
Performance
+3.81%
1 Month
Performance
+33.87%
3 Month
Performance
+17.65%
6 Month
Performance
-31.82%
Year-To-Date
Performance
+26.58%
1 Year
Performance
-53.13%
Receive ARQQ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arqit Quantum and its competitors with MarketBeat's FREE daily newsletter


ARQQ Stock Chart for Tuesday, February, 27, 2024

Arqit Quantum Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/26/2024$0.55$0.60
+9.19%
$0.62$0.55592,726 shs$98.13 million
02/23/2024$0.58$0.55
-4.93%
$0.60$0.54550,942 shs$89.87 million
02/22/2024$0.54$0.58
+7.22%
$0.59$0.56577,441 shs$94.53 million
02/21/2024$0.56$0.54
-3.56%
$0.56$0.52408,289 shs$88.17 million
02/20/2024$0.59$0.56
-5.25%
$0.61$0.53960,742 shs$91.43 million
02/19/2024$0.59$0.59$0.62$0.57455,300 shs$96.49 million
02/16/2024$0.60$0.59
-1.67%
$0.62$0.57454,611 shs$96.49 million
02/15/2024$0.60$0.60$0.63$0.58954,820 shs$98.13 million
02/14/2024$0.57$0.60
+4.46%
$0.63$0.591.34 million shs$98.13 million
02/13/2024$0.62$0.57
-7.95%
$0.61$0.56955,410 shs$93.94 million
02/12/2024$0.53$0.62
+17.74%
$0.68$0.523.91 million shs$102.06 million
02/09/2024$0.54$0.53
-1.49%
$0.60$0.501.68 million shs$86.68 million
02/08/2024$0.47$0.54
+15.70%
$0.54$0.471.86 million shs$87.99 million
02/07/2024$0.44$0.47
+5.59%
$0.47$0.44342,770 shs$76.05 million
02/06/2024$0.44$0.44
+0.62%
$0.45$0.43399,445 shs$72.03 million
02/05/2024$0.43$0.44
+1.79%
$0.47$0.42656,816 shs$71.59 million
02/02/2024$0.45$0.43
-4.44%
$0.45$0.42524,476 shs$70.33 million
02/01/2024$0.46$0.45
-1.19%
$0.47$0.44281,151 shs$73.60 million
01/31/2024$0.46$0.46
-0.78%
$0.47$0.45259,558 shs$74.48 million
01/30/2024$0.45$0.46
+2.23%
$0.48$0.45559,066 shs$75.07 million
01/29/2024$0.45$0.45
+0.18%
$0.45$0.44342,569 shs$73.43 million
01/26/2024$0.44$0.45
+1.86%
$0.45$0.43206,726 shs$73.31 million
01/25/2024$0.45$0.44
-2.00%
$0.47$0.43323,932 shs$71.96 million
01/24/2024$0.46$0.45
-2.39%
$0.46$0.44344,087 shs$73.43 million
01/23/2024$0.46$0.46$0.48$0.45248,529 shs$75.23 million
01/22/2024$0.47$0.46
-2.13%
$0.49$0.46593,099 shs$75.23 million
01/19/2024$0.47$0.47
+0.13%
$0.47$0.45311,936 shs$76.87 million
01/18/2024$0.46$0.47
+2.04%
$0.47$0.43377,171 shs$76.77 million
01/17/2024$0.45$0.46
+2.68%
$0.47$0.42814,548 shs$75.23 million
01/16/2024$0.47$0.45
-4.52%
$0.49$0.44889,979 shs$73.27 million
01/15/2024$0.47$0.47$0.47$0.45375,600 shs$76.74 million
01/12/2024$0.45$0.47
+4.04%
$0.47$0.45353,934 shs$76.74 million
01/11/2024$0.46$0.45
-2.80%
$0.47$0.45445,317 shs$73.76 million
01/10/2024$0.46$0.46
+0.87%
$0.48$0.46747,930 shs$75.89 million
01/09/2024$0.43$0.46
+6.98%
$0.47$0.44511,867 shs$75.23 million
01/08/2024$0.40$0.43
+6.97%
$0.46$0.41916,182 shs$70.33 million
01/05/2024$0.44$0.40
-7.88%
$0.43$0.401.02 million shs$71.38 million
01/04/2024$0.45$0.44
-2.59%
$0.45$0.41582,768 shs$71.37 million
01/03/2024$0.48$0.45
-6.47%
$0.47$0.43967,710 shs$73.27 million
01/02/2024$0.47$0.48
+1.05%
$0.50$0.47489,802 shs$78.34 million
01/01/2024$0.47$0.47$0.48$0.44991,700 shs$77.52 million
12/29/2023$0.47$0.47$0.48$0.44991,618 shs$77.52 million
12/28/2023$0.46$0.47
+3.79%
$0.47$0.44747,625 shs$77.52 million
12/27/2023$0.48$0.46
-4.05%
$0.48$0.45599,258 shs$74.69 million
12/26/2023$0.47$0.48
+1.28%
$0.48$0.45751,913 shs$77.85 million
12/25/2023$0.47$0.47$0.48$0.46364,100 shs$76.87 million
12/22/2023$0.47$0.47$0.48$0.46363,062 shs$76.87 million
12/21/2023$0.48$0.47
-1.67%
$0.48$0.46425,215 shs$76.87 million
12/20/2023$0.48$0.48
-0.42%
$0.50$0.46483,280 shs$78.18 million
12/19/2023$0.49$0.48
-1.72%
$0.48$0.47541,297 shs$78.50 million
12/18/2023$0.51$0.49
-4.80%
$0.54$0.47879,946 shs$79.88 million
12/15/2023$0.51$0.51
-0.37%
$0.57$0.511.65 million shs$83.90 million
12/14/2023$0.48$0.51
+7.47%
$0.54$0.49909,760 shs$84.21 million
12/13/2023$0.47$0.48
+1.94%
$0.48$0.44655,859 shs$78.36 million
12/12/2023$0.48$0.47
-1.67%
$0.49$0.45521,218 shs$76.87 million
12/11/2023$0.50$0.48
-3.82%
$0.50$0.47513,501 shs$78.18 million
12/08/2023$0.49$0.50
+2.26%
$0.50$0.48430,462 shs$81.29 million
12/07/2023$0.50$0.49
-2.80%
$0.51$0.48533,190 shs$79.49 million
12/06/2023$0.52$0.50
-3.74%
$0.51$0.49393,289 shs$81.78 million
12/05/2023$0.51$0.52
+1.07%
$0.53$0.49450,966 shs$84.95 million
12/04/2023$0.51$0.51
+0.18%
$0.57$0.501.33 million shs$84.05 million
12/01/2023$0.49$0.51
+4.16%
$0.52$0.49529,289 shs$83.90 million
11/30/2023$0.50$0.49
-1.20%
$0.52$0.49271,256 shs$80.55 million
11/29/2023$0.47$0.50
+6.04%
$0.50$0.47556,993 shs$81.53 million
11/28/2023$0.51$0.47
-7.82%
$0.52$0.46984,820 shs$76.89 million
11/27/2023$0.53$0.51
-3.76%
$0.54$0.50423,767 shs$83.41 million

This page (NASDAQ:ARQQ) was last updated on 2/27/2024 by MarketBeat.com Staff