Dark

ARQQW
Arqit Quantum Inc. Warrants
stock NASDAQ

Inactive

Sep 2, 2026

0.0028USD-34.884%(-0.0015)976,869

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	0.003600	0.016900	0.001700	0.002800	-34.884%	976,869	0.000%
2026-09-01	0.004300	0.004600	0.004000	0.004300	-8.511%	517,182	-34.884%
2026-08-31	0.005000	0.007000	0.002600	0.004700	-36.486%	803,075	-40.426%
2026-08-28	0.008000	0.012200	0.006500	0.007400	+37.037%	1,516,252	-62.162%
2026-08-27	0.005000	0.014000	0.005000	0.005400	+8.000%	1,354,881	-48.148%
2026-08-26	0.007000	0.010000	0.005000	0.005000	-37.500%	421,434	-44.000%
2026-08-25	0.009000	0.009500	0.007899	0.008000	-13.043%	267,362	-65.000%
2026-08-24	0.008000	0.017000	0.005000	0.009200	+8.235%	376,860	-69.565%
2026-08-21	0.005300	0.008500	0.005000	0.008500	+60.377%	815,676	-67.059%
2026-08-20	0.010000	0.010000	0.005000	0.005300	-47.525%	235,323	-47.170%
2026-08-19	0.010700	0.010700	0.010000	0.010100	+1.000%	47,522	-72.277%
2026-08-18	0.010100	0.013200	0.009649	0.010000	0.000%	454,479	-72.000%
2026-08-17	0.012000	0.013000	0.010000	0.010000	-5.660%	208,532	-72.000%
2026-08-14	0.010000	0.013500	0.010000	0.010600	+4.950%	694,853	-73.585%
2026-08-13	0.011000	0.012800	0.010000	0.010100	-15.126%	70,482	-72.277%
2026-08-12	0.015100	0.017000	0.009300	0.011900	-22.727%	404,289	-76.471%
2026-08-11	0.015600	0.019000	0.014300	0.015400	-1.911%	579,043	-81.818%
2026-08-10	0.015500	0.021300	0.015000	0.015700	-20.305%	311,046	-82.166%
2026-08-07	0.016900	0.021300	0.016900	0.019700	-2.475%	15,532	-85.787%
2026-08-06	0.023600	0.023700	0.015100	0.020200	-15.833%	14,386	-86.139%
2026-08-05	0.021200	0.029700	0.020000	0.024000	+1.695%	188,212	-88.333%
2026-08-04	0.029400	0.029400	0.020100	0.023600	-14.182%	17,972	-88.136%
2026-08-03	0.020100	0.027500	0.020100	0.027500	-9.836%	6,258	-89.818%
2026-07-31	0.030000	0.031800	0.028000	0.030500	-7.292%	14,247	-90.820%
2026-07-30	0.026300	0.033000	0.026300	0.032899	+0.917%	35,197	-91.489%
2026-07-29	0.033000	0.033000	0.013300	0.032600	+8.306%	50,439	-91.411%
2026-07-28	0.039800	0.039800	0.023300	0.030100	0.000%	12,335	-90.698%
2026-07-27	0.037500	0.039000	0.030100	0.030100	-24.181%	22,346	-90.698%
2026-07-24	0.040100	0.040100	0.030000	0.039700	+8.767%	17,204	-92.947%
2026-07-23	0.032100	0.036500	0.013500	0.036500	-1.351%	21,903	-92.329%
2026-07-22	0.040000	0.040100	0.035500	0.037000	-2.632%	21,081	-92.432%
2026-07-21	0.040000	0.042000	0.037900	0.038000	-15.179%	32,812	-92.632%
2026-07-20	0.040000	0.049300	0.040000	0.044800	+14.286%	21,445	-93.750%
2026-07-17	0.040000	0.040000	0.039200	0.039200	-2.244%	41,248	-92.857%
2026-07-16	0.044200	0.046900	0.038800	0.040100	-9.481%	42,901	-93.017%
2026-07-15	0.045500	0.047600	0.044200	0.044300	-11.044%	22,691	-93.679%
2026-07-14	0.049900	0.049900	0.049800	0.049800	+9.451%	923	-94.378%
2026-07-13	0.045600	0.046500	0.045400	0.045500	-5.602%	7,160	-93.846%
2026-07-10	0.051000	0.051000	0.048200	0.048200	-8.539%	2,983	-94.191%
2026-07-09	0.046900	0.058000	0.045299	0.052700	0.000%	90,776	-94.687%
2026-07-08	0.048800	0.059600	0.044500	0.052700	-0.753%	31,447	-94.687%
2026-07-07	0.060000	0.060000	0.044200	0.053100	+20.136%	59,692	-94.727%
2026-07-06	0.052600	0.052600	0.042600	0.044200	-26.333%	18,231	-93.665%
2026-07-02	0.058400	0.060000	0.050600	0.060000	+11.111%	8,281	-95.333%
2026-07-01	0.050500	0.065000	0.050000	0.054000	-24.476%	12,761	-94.815%
2026-06-30	0.048600	0.071500	0.048600	0.071500	+20.573%	45,441	-96.084%
2026-06-29	0.054000	0.075000	0.048600	0.059300	+11.887%	36,688	-95.278%
2026-06-26	0.051500	0.054000	0.044300	0.053000	+2.913%	57,327	-94.717%
2026-06-25	0.056500	0.056500	0.044000	0.051500	-13.445%	107,278	-94.563%
2026-06-24	0.061500	0.071100	0.039000	0.059500	-5.405%	161,368	-95.294%
2026-06-23	0.060000	0.078000	0.058000	0.062900	-0.475%	151,118	-95.548%
2026-06-22	0.079900	0.079900	0.055000	0.063200	+17.037%	88,952	-95.570%
2026-06-18	0.060100	0.080000	0.052400	0.054000	-19.403%	123,097	-94.815%
2026-06-17	0.055100	0.070000	0.054100	0.067000	-2.190%	188,023	-95.821%
2026-06-16	0.065000	0.075000	0.052500	0.068500	+0.440%	89,659	-95.912%
2026-06-15	0.058900	0.069200	0.050300	0.068200	+25.253%	93,608	-95.894%
2026-06-12	0.067000	0.070000	0.034100	0.054450	-16.231%	136,640	-94.858%
2026-06-11	0.065000	0.067600	0.057700	0.065000	+8.333%	322,516	-95.692%
2026-06-10	0.057500	0.062501	0.057500	0.060000	+6.952%	24,057	-95.333%
2026-06-09	0.064500	0.064500	0.056100	0.056100	-6.500%	24,234	-95.009%
2026-06-08	0.055000	0.060000	0.055000	0.060000	+4.348%	7,263	-95.333%
2026-06-05	0.064600	0.064600	0.050000	0.057500	-11.128%	45,678	-95.130%
2026-06-04	0.060000	0.064700	0.056100	0.064700	+7.475%	34,340	-95.672%
2026-06-03	0.060000	0.069800	0.060000	0.060200	+0.166%	34,029	-95.349%
2026-06-02	0.061200	0.071100	0.060000	0.060100	-1.637%	38,683	-95.341%
2026-06-01	0.074800	0.074800	0.056100	0.061100	0.000%	34,505	-95.417%
2026-05-29	0.070000	0.073800	0.060100	0.061100	-15.374%	57,979	-95.417%
2026-05-28	0.068600	0.075100	0.068600	0.072200	+5.095%	29,346	-96.122%
2026-05-27	0.068000	0.078800	0.066500	0.068700	-8.522%	49,452	-95.924%
2026-05-26	0.075000	0.079900	0.070300	0.075100	+6.980%	31,490	-96.272%
2026-05-22	0.078100	0.080000	0.070200	0.070200	-10.000%	259,370	-96.011%
2026-05-21	0.072000	0.099700	0.066850	0.078000	+2.632%	159,910	-96.410%
2026-05-20	0.070100	0.090000	0.060000	0.076000	+8.727%	27,113	-96.316%
2026-05-19	0.050100	0.079800	0.050100	0.069900	-9.221%	24,248	-95.994%
2026-05-18	0.089900	0.089900	0.074100	0.077000	+4.054%	19,368	-96.364%
2026-05-15	0.071600	0.087900	0.071600	0.074000	-6.329%	24,452	-96.216%
2026-05-14	0.080000	0.086400	0.071600	0.079000	-8.033%	18,781	-96.456%
2026-05-13	0.072000	0.087900	0.072000	0.085900	+22.365%	15,849	-96.740%
2026-05-12	0.070300	0.088000	0.070000	0.070200	-12.361%	33,899	-96.011%
2026-05-11	0.076000	0.089100	0.076000	0.080101	-8.976%	37,263	-96.504%
2026-05-08	0.080000	0.089900	0.079100	0.088000	+10.000%	42,476	-96.818%
2026-05-07	0.083325	0.088000	0.079300	0.080000	-11.602%	7,108	-96.500%
2026-05-06	0.090000	0.095000	0.086100	0.090500	+1.685%	83,573	-96.906%
2026-05-05	0.100000	0.100000	0.086100	0.089000	+1.136%	15,527	-96.854%
2026-05-04	0.081000	0.095000	0.080000	0.088000	+2.326%	82,299	-96.818%
2026-05-01	0.087000	0.095500	0.082000	0.086000	-0.116%	76,648	-96.744%
2026-04-30	0.100000	0.100000	0.085100	0.086100	-9.177%	40,804	-96.748%
2026-04-29	0.100000	0.100000	0.084000	0.094800	-0.940%	185,897	-97.046%
2026-04-28	0.110000	0.110000	0.053100	0.095700	-16.710%	87,175	-97.074%
2026-04-27	0.110000	0.128900	0.110000	0.114900	+0.087%	11,463	-97.563%
2026-04-24	0.121500	0.132400	0.102300	0.114800	-11.760%	41,248	-97.561%
2026-04-23	0.140000	0.140000	0.122306	0.130100	-0.307%	30,081	-97.848%
2026-04-22	0.107500	0.131700	0.100000	0.130500	+16.439%	91,320	-97.854%
2026-04-21	0.107100	0.118600	0.107100	0.112076	+0.068%	17,282	-97.502%
2026-04-20	0.111000	0.112000	0.107000	0.112000	-11.880%	44,585	-97.500%
2026-04-17	0.139900	0.139900	0.122100	0.127100	-2.231%	29,374	-97.797%
2026-04-16	0.124000	0.144900	0.115200	0.130000	+12.945%	29,704	-97.846%
2026-04-15	0.130000	0.134000	0.107200	0.115100	-1.624%	125,818	-97.567%
2026-04-14	0.100200	0.134100	0.100200	0.117000	+14.035%	145,897	-97.607%
2026-04-13	0.128900	0.128900	0.100200	0.102600	-12.383%	84,882	-97.271%
2026-04-10	0.110000	0.130000	0.110000	0.117100	-12.416%	21,822	-97.609%
2026-04-09	0.127700	0.133900	0.121000	0.133700	+10.214%	3,626	-97.906%
2026-04-08	0.132000	0.149800	0.121100	0.121310	-0.156%	26,031	-97.692%
2026-04-07	0.121600	0.130000	0.121500	0.121500	-5.078%	13,049	-97.695%
2026-04-06	0.130100	0.130100	0.121301	0.128000	-4.691%	5,981	-97.813%
2026-04-02	0.130600	0.134300	0.120000	0.134300	-9.257%	11,334	-97.915%
2026-04-01	0.148000	0.148000	0.130600	0.148000	0.000%	13,787	-98.108%
2026-03-31	0.135000	0.148000	0.128600	0.148000	+8.824%	12,587	-98.108%
2026-03-30	0.136700	0.136700	0.123410	0.136000	+2.179%	1,284	-97.941%
2026-03-27	0.130000	0.133100	0.130000	0.133100	+2.385%	14,136	-97.896%
2026-03-26	0.130000	0.136200	0.130000	0.130000	-5.040%	4,738	-97.846%
2026-03-25	0.130100	0.136900	0.130000	0.136900	-0.073%	6,469	-97.955%
2026-03-24	0.130000	0.139000	0.130000	0.137000	-1.297%	7,599	-97.956%
2026-03-23	0.130000	0.139700	0.124400	0.138800	-0.644%	2,406	-97.983%
2026-03-20	0.130000	0.139700	0.130000	0.139700	+1.971%	1,254	-97.996%
2026-03-19	0.130100	0.138000	0.130000	0.137000	+5.304%	34,610	-97.956%
2026-03-18	0.139800	0.139800	0.130000	0.130100	-0.307%	12,394	-97.848%
2026-03-17	0.147400	0.147700	0.130000	0.130500	-0.077%	22,731	-97.854%
2026-03-16	0.140000	0.148000	0.130600	0.130600	+0.307%	4,079	-97.856%
2026-03-13	0.130100	0.146000	0.130100	0.130200	-6.934%	5,295	-97.849%
2026-03-12	0.149700	0.149700	0.130300	0.139900	-0.071%	2,526	-97.999%
2026-03-11	0.149900	0.149900	0.130100	0.140000	+6.061%	2,372	-98.000%
2026-03-10	0.130100	0.136000	0.130100	0.132000	-2.870%	5,337	-97.879%
2026-03-09	0.131300	0.144900	0.130000	0.135900	+3.503%	33,698	-97.940%
2026-03-06	0.140100	0.147500	0.130000	0.131300	-4.300%	52,389	-97.867%
2026-03-05	0.140200	0.145000	0.137000	0.137200	-2.140%	33,146	-97.959%
2026-03-04	0.140100	0.149900	0.140000	0.140200	0.000%	27,754	-98.003%
2026-03-03	0.140100	0.145900	0.140100	0.140200	0.000%	3,496	-98.003%
2026-03-02	0.142500	0.146100	0.140100	0.140200	-6.533%	4,910	-98.003%
2026-02-27	0.140200	0.150000	0.140200	0.150000	+7.066%	10,540	-98.133%
2026-02-26	0.150000	0.156000	0.140100	0.140100	-3.379%	118,596	-98.001%
2026-02-25	0.140100	0.156000	0.140100	0.145000	-1.024%	58,171	-98.069%
2026-02-24	0.152000	0.152000	0.140200	0.146500	-3.682%	4,994	-98.089%
2026-02-23	0.140000	0.153800	0.140000	0.152100	-1.426%	45,020	-98.159%
2026-02-20	0.160300	0.167800	0.140000	0.154300	+10.214%	44,599	-98.185%
2026-02-19	0.175000	0.175000	0.140000	0.140000	-20.228%	10,489	-98.000%
2026-02-18	0.160000	0.180000	0.160000	0.175500	+9.414%	5,180	-98.405%
2026-02-17	0.177600	0.177600	0.157500	0.160400	-3.952%	8,248	-98.254%
2026-02-13	0.160000	0.174000	0.155000	0.167000	+5.230%	18,157	-98.323%
2026-02-12	0.175000	0.180000	0.156500	0.158700	-9.262%	35,888	-98.236%
2026-02-11	0.165000	0.175000	0.150000	0.174900	+0.114%	49,215	-98.399%
2026-02-10	0.174900	0.175000	0.167500	0.174700	-0.114%	24,261	-98.397%
2026-02-09	0.175000	0.175000	0.173600	0.174900	+6.000%	30,516	-98.399%
2026-02-06	0.150000	0.170000	0.150000	0.165000	+9.963%	25,528	-98.303%
2026-02-05	0.177751	0.182000	0.150050	0.150050	-6.859%	18,068	-98.134%
2026-02-04	0.165000	0.194500	0.159999	0.161100	-7.679%	23,831	-98.262%
2026-02-03	0.180000	0.180000	0.160269	0.174500	-3.002%	6,629	-98.395%
2026-02-02	0.170000	0.190000	0.160000	0.179900	+10.708%	19,749	-98.444%
2026-01-30	0.161000	0.189000	0.160000	0.162500	-1.515%	20,093	-98.277%
2026-01-29	0.176100	0.200000	0.155500	0.165000	-9.787%	72,061	-98.303%
2026-01-28	0.180000	0.210900	0.167600	0.182900	-3.585%	45,952	-98.469%
2026-01-27	0.189900	0.189910	0.183000	0.189700	-5.150%	53,708	-98.524%
2026-01-26	0.183000	0.220000	0.183000	0.200000	+5.429%	26,748	-98.600%
2026-01-23	0.185000	0.194400	0.185000	0.189701	-2.417%	9,092	-98.524%
2026-01-22	0.183000	0.220000	0.183000	0.194400	-3.187%	22,601	-98.560%
2026-01-21	0.189800	0.200900	0.189800	0.200800	+0.551%	1,851	-98.606%
2026-01-20	0.200700	0.200900	0.184000	0.199700	-0.548%	33,449	-98.598%
2026-01-16	0.200000	0.213300	0.200000	0.200800	-2.901%	21,770	-98.606%
2026-01-15	0.196000	0.209000	0.196000	0.206800	+4.975%	15,240	-98.646%
2026-01-14	0.196000	0.210000	0.196000	0.197000	-0.253%	28,475	-98.579%
2026-01-13	0.196000	0.219000	0.196000	0.197500	-4.358%	7,380	-98.582%
2026-01-12	0.191000	0.210000	0.191000	0.206500	-2.364%	44,091	-98.644%
2026-01-09	0.228500	0.229900	0.200000	0.211500	-2.981%	39,703	-98.676%
2026-01-08	0.200000	0.217999	0.200000	0.217999	+8.999%	13,128	-98.716%
2026-01-07	0.200000	0.224800	0.200000	0.200000	-4.762%	28,351	-98.600%
2026-01-06	0.198500	0.220000	0.198500	0.210000	-4.110%	56,785	-98.667%
2026-01-05	0.200000	0.234000	0.190000	0.219000	+15.934%	271,741	-98.721%
2026-01-02	0.155100	0.190000	0.155100	0.188900	+22.345%	89,670	-98.518%
2025-12-31	0.159800	0.169000	0.137000	0.154400	+7.746%	296,037	-98.187%
2025-12-30	0.160000	0.160100	0.143300	0.143300	-4.467%	542,478	-98.046%
2025-12-29	0.180000	0.195000	0.137000	0.150000	-16.805%	232,364	-98.133%
2025-12-26	0.239900	0.239900	0.180000	0.180300	-12.049%	152,806	-98.447%
2025-12-24	0.210000	0.237900	0.200000	0.205000	-2.705%	38,337	-98.634%
2025-12-23	0.210000	0.250000	0.210000	0.210700	+0.333%	21,495	-98.671%
2025-12-22	0.251100	0.267300	0.190000	0.210000	-13.438%	173,856	-98.667%
2025-12-19	0.253000	0.290000	0.207500	0.242600	-10.645%	185,711	-98.846%
2025-12-18	0.301300	0.314199	0.250000	0.271500	-11.332%	128,125	-98.969%
2025-12-17	0.303800	0.369900	0.303800	0.306200	-4.759%	16,951	-99.086%
2025-12-16	0.314000	0.345100	0.300000	0.321500	-3.337%	35,916	-99.129%
2025-12-15	0.360000	0.370000	0.325000	0.332600	+0.181%	31,778	-99.158%
2025-12-12	0.325000	0.350000	0.325000	0.332000	-4.817%	25,887	-99.157%
2025-12-11	0.356800	0.356800	0.311001	0.348800	+1.101%	30,508	-99.197%
2025-12-10	0.360000	0.390010	0.300000	0.345000	-4.167%	86,640	-99.188%
2025-12-09	0.389600	0.390000	0.349800	0.360000	-7.692%	27,049	-99.222%
2025-12-08	0.400000	0.437700	0.357100	0.390000	-7.143%	126,163	-99.282%
2025-12-05	0.459900	0.459900	0.360100	0.420000	+5.000%	97,736	-99.333%
2025-12-04	0.391000	0.435000	0.380000	0.400000	+2.564%	119,669	-99.300%
2025-12-03	0.350000	0.390100	0.350000	0.390000	+14.504%	43,089	-99.282%
2025-12-02	0.345600	0.345600	0.325001	0.340600	+0.176%	25,029	-99.178%
2025-12-01	0.347500	0.347500	0.330000	0.340000	+3.030%	32,704	-99.176%
2025-11-28	0.300000	0.357600	0.289000	0.330000	+10.000%	39,607	-99.152%
2025-11-26	0.263000	0.300000	0.212200	0.300000	+19.617%	168,288	-99.067%
2025-11-25	0.220000	0.277690	0.217499	0.250800	+5.511%	89,271	-98.884%
2025-11-24	0.269000	0.290000	0.190000	0.237700	-15.679%	655,722	-98.822%
2025-11-21	0.290100	0.300000	0.250000	0.281900	-3.094%	138,629	-99.007%
2025-11-20	0.300000	0.330000	0.289500	0.290900	+4.490%	122,395	-99.037%
2025-11-19	0.266000	0.305900	0.250000	0.278400	-3.568%	95,492	-98.994%
2025-11-18	0.332000	0.332000	0.268000	0.288700	-3.509%	77,677	-99.030%
2025-11-17	0.312800	0.350000	0.221200	0.299200	-9.333%	145,931	-99.064%
2025-11-14	0.300000	0.330000	0.250000	0.330000	+1.289%	123,649	-99.152%
2025-11-13	0.344000	0.350000	0.319800	0.325800	-1.452%	69,828	-99.141%
2025-11-12	0.354300	0.400000	0.330000	0.330600	-8.446%	77,470	-99.153%
2025-11-11	0.401000	0.460000	0.360000	0.361100	-4.999%	142,168	-99.225%
2025-11-10	0.461600	0.537700	0.380100	0.380100	-17.135%	244,571	-99.263%
2025-11-07	0.530000	0.560000	0.360000	0.458700	-17.007%	219,108	-99.390%
2025-11-06	0.581000	0.585499	0.552400	0.552700	-3.442%	87,688	-99.493%
2025-11-05	0.545600	0.590400	0.540000	0.572400	+1.851%	27,113	-99.511%
2025-11-04	0.610000	0.638500	0.540201	0.562000	-7.345%	50,181	-99.502%
2025-11-03	0.670000	0.670000	0.571900	0.606550	+3.684%	50,825	-99.538%
2025-10-31	0.629600	0.653000	0.561100	0.585000	+8.333%	47,667	-99.521%
2025-10-30	0.690000	0.690000	0.540000	0.540000	-24.029%	273,342	-99.481%
2025-10-29	0.750000	0.773700	0.710200	0.710800	-4.385%	29,911	-99.606%
2025-10-28	0.784000	0.790000	0.720000	0.743401	-3.829%	166,481	-99.623%
2025-10-27	0.780000	0.785000	0.710000	0.773000	+10.745%	162,813	-99.638%
2025-10-24	0.652600	0.759900	0.650000	0.698000	+21.412%	369,435	-99.599%
2025-10-23	0.570000	0.607700	0.570000	0.574900	+2.114%	212,370	-99.513%
2025-10-22	0.600000	0.600000	0.540000	0.563000	-9.920%	110,051	-99.503%
2025-10-21	0.670000	0.670000	0.600000	0.625000	+4.045%	104,767	-99.552%
2025-10-20	0.610000	0.679600	0.600000	0.600700	+3.160%	143,997	-99.534%
2025-10-17	0.580000	0.630000	0.551500	0.582299	-5.117%	100,592	-99.519%
2025-10-16	0.610000	0.650000	0.550100	0.613700	-9.604%	304,932	-99.544%
2025-10-15	0.589700	0.679200	0.580000	0.678900	+17.052%	290,586	-99.588%
2025-10-14	0.690000	0.690000	0.530000	0.580000	-15.966%	537,659	-99.517%
2025-10-13	0.880000	0.928000	0.672500	0.690200	-19.847%	535,660	-99.594%
2025-10-10	1.010000	1.099900	0.860000	0.861100	-17.202%	236,868	-99.675%
2025-10-09	1.160000	1.180000	0.950000	1.040000	-11.864%	251,931	-99.731%
2025-10-08	1.220000	1.270000	1.100000	1.180000	+1.733%	276,725	-99.763%
2025-10-07	1.240000	1.340000	1.100000	1.159900	-0.863%	314,974	-99.759%
2025-10-06	1.290000	1.290000	1.100000	1.170000	0.000%	356,738	-99.761%
2025-10-03	1.600000	1.660600	1.170000	1.170000	+0.862%	595,678	-99.761%
2025-10-02	0.985500	1.295000	0.985500	1.160000	+16.688%	445,655	-99.759%
2025-10-01	1.010000	1.100000	0.960000	0.994100	+5.755%	142,663	-99.718%
2025-09-30	1.050000	1.100000	0.920000	0.940000	+2.631%	142,047	-99.702%
2025-09-29	0.900000	1.220000	0.850000	0.915900	+14.488%	168,514	-99.694%
2025-09-26	1.130000	1.260000	0.800000	0.800000	-33.333%	261,118	-99.650%
2025-09-25	1.200000	1.300000	1.200000	1.200000	-11.111%	183,739	-99.767%
2025-09-24	1.310000	1.640000	1.200000	1.350000	+16.379%	711,718	-99.793%
2025-09-23	1.900000	1.950000	1.090000	1.160000	-34.463%	555,901	-99.759%
2025-09-22	1.040000	1.950000	0.751100	1.770000	+80.631%	1,823,352	-99.842%
2025-09-19	0.441600	1.000000	0.440000	0.979900	+121.146%	865,697	-99.714%
2025-09-18	0.220000	0.496000	0.200000	0.443100	+153.200%	648,691	-99.368%
2025-09-17	0.180000	0.180000	0.134200	0.175000	+2.941%	91,400	-98.400%
2025-09-16	0.129800	0.187000	0.125000	0.170000	+36.054%	211,095	-98.353%
2025-09-15	0.150000	0.157100	0.118000	0.124950	-16.755%	336,429	-97.759%
2025-09-12	0.150500	0.187000	0.130000	0.150100	+0.067%	235,046	-98.135%
2025-09-11	0.190800	0.201000	0.131100	0.150000	-22.919%	300,025	-98.133%
2025-09-10	0.177900	0.198000	0.160200	0.194600	+12.486%	47,748	-98.561%
2025-09-09	0.165000	0.173000	0.160100	0.173000	-2.754%	52,206	-98.382%
2025-09-08	0.124500	0.180000	0.121300	0.177900	+61.727%	197,525	-98.426%
2025-09-05	0.133000	0.134600	0.104000	0.110000	-31.719%	375,243	-97.455%
2025-09-04	0.170100	0.170100	0.130000	0.161100	-16.959%	201,940	-98.262%
2025-09-03	0.203700	0.203700	0.150000	0.194000	+5.895%	100,668	-98.557%
2025-09-02	0.170000	0.189900	0.170000	0.183200	-0.109%	11,121	-98.472%
2025-08-29	0.176300	0.183400	0.170000	0.183400	-0.542%	32,185	-98.473%
2025-08-28	0.194100	0.229000	0.160000	0.184400	-12.190%	400,069	-98.482%
2025-08-27	0.201600	0.230300	0.201600	0.210000	-4.328%	64,043	-98.667%
2025-08-26	0.211300	0.219800	0.195100	0.219500	+3.881%	41,397	-98.724%
2025-08-25	0.260300	0.260650	0.190000	0.211300	-21.537%	221,251	-98.675%
2025-08-22	0.300000	0.308400	0.260300	0.269300	-15.844%	205,335	-98.960%
2025-08-21	0.280000	0.320000	0.280000	0.320000	+8.475%	28,119	-99.125%
2025-08-20	0.287700	0.295100	0.284000	0.295000	+0.068%	20,849	-99.051%
2025-08-19	0.276100	0.339490	0.276100	0.294800	-13.192%	18,269	-99.050%
2025-08-18	0.350000	0.350000	0.300000	0.339600	-5.667%	40,624	-99.176%
2025-08-15	0.300000	0.360000	0.300000	0.360000	+13.924%	22,686	-99.222%
2025-08-14	0.312100	0.324000	0.310000	0.316000	-2.589%	27,481	-99.114%
2025-08-13	0.335100	0.337550	0.314000	0.324400	-7.288%	28,557	-99.137%
2025-08-12	0.335100	0.353300	0.335100	0.349900	+0.517%	29,367	-99.200%
2025-08-11	0.360000	0.385551	0.335100	0.348100	-5.893%	46,476	-99.196%
2025-08-08	0.370000	0.405000	0.360000	0.369900	-4.640%	45,928	-99.243%
2025-08-07	0.340300	0.387900	0.340300	0.387900	+14.797%	29,469	-99.278%
2025-08-06	0.390000	0.392500	0.300000	0.337900	-14.434%	69,032	-99.171%
2025-08-05	0.460000	0.461700	0.350000	0.394900	-14.468%	70,199	-99.291%
2025-08-04	0.417800	0.470000	0.417800	0.461700	+5.459%	53,278	-99.394%
2025-08-01	0.450000	0.450000	0.369000	0.437800	+1.826%	127,307	-99.360%
2025-07-31	0.379800	0.440000	0.369000	0.429950	+34.401%	77,278	-99.349%
2025-07-30	0.300000	0.380000	0.300000	0.319900	+6.633%	105,389	-99.125%
2025-07-29	0.330000	0.359999	0.290400	0.300000	-8.285%	84,454	-99.067%
2025-07-28	0.551000	0.558300	0.260100	0.327100	-43.923%	495,561	-99.144%
2025-07-25	0.713900	0.770000	0.500000	0.583300	-22.123%	584,075	-99.520%
2025-07-24	0.771600	0.806700	0.700100	0.749000	-7.508%	99,672	-99.626%
2025-07-23	0.848600	0.848600	0.741200	0.809800	+0.136%	52,329	-99.654%
2025-07-22	0.870000	0.870000	0.750000	0.808700	-4.803%	58,332	-99.654%
2025-07-21	0.983000	0.983000	0.790000	0.849500	-5.622%	185,636	-99.670%
2025-07-18	0.880000	1.000000	0.870000	0.900100	+3.460%	66,145	-99.689%
2025-07-17	0.901000	0.930000	0.865000	0.870000	-2.247%	26,953	-99.678%
2025-07-16	0.870000	0.910000	0.853500	0.890000	+4.706%	44,057	-99.685%
2025-07-15	0.900000	0.908900	0.834400	0.850000	-5.556%	51,288	-99.671%
2025-07-14	0.899700	0.900000	0.822100	0.900000	-1.099%	30,546	-99.689%
2025-07-11	0.900000	0.944399	0.820000	0.910000	-0.066%	99,761	-99.692%
2025-07-10	0.960000	1.100000	0.910600	0.910600	-3.128%	47,558	-99.693%
2025-07-09	1.000000	1.020000	0.910600	0.940000	-4.082%	114,510	-99.702%
2025-07-08	1.000000	1.086700	0.970100	0.980000	+5.286%	26,912	-99.714%
2025-07-07	0.970000	1.000000	0.860000	0.930800	+3.411%	97,244	-99.699%
2025-07-03	0.980000	0.980000	0.889500	0.900100	-2.692%	21,272	-99.689%
2025-07-02	0.920050	0.970000	0.900000	0.925000	-3.465%	16,675	-99.697%
2025-07-01	0.908800	1.000000	0.900000	0.958200	+6.019%	16,298	-99.708%
2025-06-30	0.950000	0.999700	0.850200	0.903800	-1.761%	74,751	-99.690%
2025-06-27	1.200000	1.200000	0.920000	0.920000	-13.043%	151,338	-99.696%
2025-06-26	1.090000	1.390000	0.850000	1.058000	-2.936%	641,547	-99.735%
2025-06-25	1.110000	1.200000	1.080000	1.090000	-6.034%	130,540	-99.743%
2025-06-24	1.420000	1.460000	1.070000	1.160000	-16.547%	520,641	-99.759%
2025-06-23	1.220000	1.500000	1.040000	1.390000	+6.107%	241,731	-99.799%
2025-06-20	1.610000	1.630000	1.180000	1.310000	-11.486%	401,799	-99.786%
2025-06-18	1.530000	1.690000	1.400000	1.480000	+1.370%	358,231	-99.811%
2025-06-17	1.610000	1.720000	1.460000	1.460000	-11.515%	268,625	-99.808%
2025-06-16	1.640000	1.938000	1.550000	1.650000	+2.484%	210,674	-99.830%
2025-06-13	1.640000	1.760000	1.610000	1.610000	-3.599%	28,796	-99.826%
2025-06-12	1.770000	1.950000	1.660000	1.670100	-4.838%	49,140	-99.832%
2025-06-11	1.770000	1.970000	1.750000	1.755000	+2.632%	109,414	-99.840%
2025-06-10	1.830000	1.907000	1.700000	1.710000	-10.938%	40,775	-99.836%
2025-06-09	2.000000	2.040000	1.700000	1.920000	+2.668%	81,748	-99.854%
2025-06-06	1.975000	2.030000	1.775000	1.870100	+6.863%	85,412	-99.850%
2025-06-05	1.810000	2.050000	1.720000	1.750000	-11.612%	80,488	-99.840%
2025-06-04	2.020000	2.039900	1.600000	1.979900	-0.005%	222,022	-99.859%
2025-06-03	2.420000	2.420000	1.965000	1.980000	-13.725%	54,222	-99.859%
2025-06-02	2.455000	2.455000	2.060000	2.295000	-5.165%	58,661	-99.878%
2025-05-30	2.500000	2.709900	2.420000	2.420000	-1.626%	33,858	-99.884%
2025-05-29	2.620000	2.800000	2.450000	2.460000	-7.519%	22,579	-99.886%
2025-05-28	2.960000	2.960000	2.650000	2.660000	-9.831%	21,050	-99.895%
2025-05-27	3.020000	3.239900	2.650000	2.950000	-1.338%	123,125	-99.905%
2025-05-23	2.630000	3.000000	2.630000	2.990000	+5.282%	43,194	-99.906%
2025-05-22	2.650000	2.990000	2.501000	2.840000	+9.231%	55,028	-99.901%
2025-05-21	2.460000	2.970000	2.460000	2.600000	0.000%	82,005	-99.892%
2025-05-20	2.650000	2.700000	2.350000	2.600000	+7.000%	79,718	-99.892%
2025-05-19	2.070000	2.460000	2.010000	2.429900	+13.547%	93,152	-99.885%
2025-05-16	2.050000	2.260000	1.940100	2.140000	+2.392%	88,161	-99.869%
2025-05-15	2.050000	2.100000	1.850000	2.090000	+0.966%	56,894	-99.866%
2025-05-14	1.897600	2.100000	1.890000	2.070000	+10.695%	25,031	-99.865%
2025-05-13	1.960000	2.100000	1.860000	1.870000	-1.579%	15,230	-99.850%
2025-05-12	2.100000	2.120000	1.900000	1.900000	-5.000%	58,660	-99.853%
2025-05-09	2.010000	2.120000	2.000000	2.000000	0.000%	6,294	-99.860%
2025-05-08	2.120000	2.200000	2.000000	2.000000	-1.961%	17,828	-99.860%
2025-05-07	2.010000	2.190000	2.000000	2.040000	+4.594%	24,340	-99.863%
2025-05-06	2.010000	2.010000	1.850000	1.950400	+2.653%	3,320	-99.856%
2025-05-05	2.010000	2.030000	1.900000	1.900000	-7.317%	1,764	-99.853%
2025-05-02	2.000000	2.150000	1.880000	2.050000	+1.990%	33,955	-99.863%
2025-05-01	2.150000	2.250000	1.730000	2.010000	+0.495%	64,477	-99.861%
2025-04-30	2.100000	2.110000	2.000100	2.000100	-4.757%	4,026	-99.860%
2025-04-29	2.200000	2.200000	2.020000	2.100000	-5.830%	20,431	-99.867%
2025-04-28	2.250000	2.250000	2.230000	2.230000	+0.450%	1,787	-99.874%
2025-04-25	2.190000	2.250000	1.700000	2.220000	+5.213%	24,470	-99.874%
2025-04-24	2.280000	2.280000	2.070100	2.110000	-6.637%	24,753	-99.867%
2025-04-23	2.110000	2.280000	1.902100	2.260000	+3.196%	61,576	-99.876%
2025-04-22	1.610000	2.350000	1.240000	2.190000	+34.480%	163,401	-99.872%
2025-04-21	1.500000	1.655000	1.440000	1.628500	+3.726%	6,174	-99.828%
2025-04-17	1.630000	1.740000	1.360000	1.570000	-4.848%	28,993	-99.822%
2025-04-16	1.880000	1.900000	1.650000	1.650000	-13.158%	8,880	-99.830%
2025-04-15	1.770000	2.000000	1.640000	1.900000	+13.095%	46,691	-99.853%
2025-04-14	1.890000	1.950000	1.630000	1.680000	-4.816%	27,523	-99.833%
2025-04-11	1.899900	1.990000	1.695000	1.765000	-3.022%	49,473	-99.841%
2025-04-10	1.835800	2.040000	1.780000	1.820000	-13.333%	40,241	-99.846%
2025-04-09	1.870000	2.100000	1.630100	2.100000	+18.644%	166,406	-99.867%
2025-04-08	1.870000	1.870000	1.750000	1.770000	+1.074%	26,567	-99.842%
2025-04-07	1.410000	1.920000	1.410000	1.751200	-2.981%	23,213	-99.840%
2025-04-04	1.990000	2.020000	1.550000	1.805000	+10.655%	96,023	-99.845%
2025-04-03	1.825000	1.832500	1.630000	1.631200	-14.147%	27,726	-99.828%
2025-04-02	1.900000	1.900000	1.760000	1.900000	+3.825%	15,428	-99.853%
2025-04-01	2.020000	2.020000	1.820000	1.830000	-9.401%	11,515	-99.847%
2025-03-31	1.670000	2.640000	1.610100	2.019900	+15.423%	101,168	-99.861%
2025-03-28	1.805100	1.812400	1.730000	1.750000	-4.199%	5,500	-99.840%
2025-03-27	1.860000	1.880000	1.600000	1.826700	-5.352%	26,859	-99.847%
2025-03-26	2.000000	2.000000	1.920000	1.930000	-1.531%	4,380	-99.855%
2025-03-25	2.380000	2.380000	1.730000	1.960000	-5.314%	10,416	-99.857%
2025-03-24	2.190000	2.350000	1.920000	2.070000	-1.429%	57,890	-99.865%
2025-03-21	1.800000	2.500000	1.690000	2.100000	+1.646%	46,083	-99.867%
2025-03-20	2.330000	2.370000	1.970000	2.066000	-12.085%	29,669	-99.864%
2025-03-19	2.950000	2.950000	2.220000	2.350000	-17.544%	76,385	-99.881%
2025-03-18	2.790000	2.910000	2.550000	2.850000	+6.742%	37,670	-99.902%
2025-03-17	2.350000	3.060000	2.320000	2.670000	+28.986%	122,707	-99.895%
2025-03-14	2.090000	2.390000	2.009900	2.070000	+12.967%	71,465	-99.865%

.dark-mode .Ckfyjx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ckfyjx{ color: #333333; background-color: white; border: 2px solid #333333; }ARQQWArqit Quantum Inc. Warrantsstock NASDAQ

ARQQW
Arqit Quantum Inc. Warrants
stock NASDAQ