NASDAQ:ARQQ
Arqit Quantum Inc. Stock Price (Quote)
$0.411
-0.0194 (-4.51%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.402 | $0.660 | Friday, 3rd May 2024 ARQQ stock ended at $0.411. This is 4.51% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.94% from a day low at $0.402 to a day high of $0.430. |
| 90 days | $0.402 | $0.92 | |
| 52 weeks | $0.392 | $1.65 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.430 | $0.430 | $0.402 | $0.411 | 2 247 482 |
| May 02, 2024 | $0.470 | $0.470 | $0.420 | $0.430 | 1 719 202 |
| May 01, 2024 | $0.430 | $0.469 | $0.420 | $0.460 | 1 874 702 |
| Apr 30, 2024 | $0.460 | $0.489 | $0.410 | $0.432 | 5 595 248 |
| Apr 29, 2024 | $0.600 | $0.600 | $0.430 | $0.469 | 38 012 721 |
| Apr 26, 2024 | $0.480 | $0.490 | $0.475 | $0.488 | 483 857 |
| Apr 25, 2024 | $0.487 | $0.500 | $0.470 | $0.479 | 501 274 |
| Apr 24, 2024 | $0.510 | $0.510 | $0.482 | $0.490 | 327 948 |
| Apr 23, 2024 | $0.492 | $0.508 | $0.490 | $0.499 | 395 819 |
| Apr 22, 2024 | $0.500 | $0.500 | $0.480 | $0.488 | 201 061 |
| Apr 19, 2024 | $0.480 | $0.500 | $0.470 | $0.472 | 438 119 |
| Apr 18, 2024 | $0.490 | $0.510 | $0.480 | $0.497 | 418 235 |
| Apr 17, 2024 | $0.540 | $0.549 | $0.482 | $0.495 | 505 061 |
| Apr 16, 2024 | $0.495 | $0.531 | $0.490 | $0.530 | 551 629 |
| Apr 15, 2024 | $0.510 | $0.574 | $0.490 | $0.515 | 1 223 064 |
| Apr 12, 2024 | $0.502 | $0.510 | $0.480 | $0.497 | 544 608 |
| Apr 11, 2024 | $0.540 | $0.573 | $0.482 | $0.511 | 836 722 |
| Apr 10, 2024 | $0.533 | $0.572 | $0.521 | $0.547 | 834 708 |
| Apr 09, 2024 | $0.520 | $0.577 | $0.520 | $0.576 | 504 383 |
| Apr 08, 2024 | $0.560 | $0.570 | $0.510 | $0.525 | 1 099 530 |
| Apr 05, 2024 | $0.570 | $0.584 | $0.550 | $0.569 | 562 891 |
| Apr 04, 2024 | $0.550 | $0.589 | $0.540 | $0.578 | 1 183 424 |
| Apr 03, 2024 | $0.660 | $0.660 | $0.531 | $0.547 | 2 998 003 |
| Apr 02, 2024 | $0.662 | $0.670 | $0.564 | $0.620 | 2 438 227 |
| Apr 01, 2024 | $0.740 | $0.740 | $0.622 | $0.676 | 1 339 013 |
