OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 10
Download
Date Close Price change Market cap Trading volume
Aug 4, 7 AM $885.48
+0.80%
$-- $1.48 million
Aug 4, 6 AM $880.39
+0.00%
$-- $1.47 million
Aug 4, 5 AM $880.39
-0.79%
$-- $1.45 million
Aug 4, 4 AM $885.48
+0.58%
$-- $1.36 million
Aug 4, 3 AM $880.39
+3.24%
$-- $1.24 million
Aug 4, 2 AM $850.9
-2.58%
$-- $1.12 million
Aug 4, 1 AM $873.4
+0.80%
$-- $1.05 million
Aug 4, 12 AM $864.56
+1.38%
$-- $966,702
Aug 3, 11 PM $850.9
+4.67%
$-- $771,243
Aug 3, 10 PM $812.96
-0.79%
$-- $344,408
Aug 3, 9 PM $817.66
+0.80%
$-- $362,174
Aug 3, 8 PM $812.96
+0.80%
$-- $354,098
Aug 3, 7 PM $806.51
+0.00%
$-- $349,995
Aug 3, 6 PM $806.51
+0.22%
$-- $348,124
Aug 3, 10 AM $812.96
+0.22%
$-- $358,581
Aug 3, 9 AM $812.96
+0.22%
$-- $362,309
Aug 3, 8 AM $811.17
-0.22%
$-- $361,987
Aug 3, 7 AM $811.17
+0.80%
$-- $358,115
Aug 3, 6 AM $806.51
+1.83%
$-- $343,892
Aug 3, 5 AM $792.01
+0.58%
$-- $334,782
Aug 3, 4 AM $785.73
-0.79%
$-- $335,500
Aug 3, 3 AM $792.01
-0.22%
$-- $342,909
Aug 3, 2 AM $792.01
+1.38%
$-- $341,920
Aug 3, 1 AM $779.49
-0.79%
$-- $342,992
Aug 3, 12 AM $785.73
-1.80%
$-- $339,819
Aug 2, 11 PM $800.11
+1.61%
$-- $334,357
Aug 2, 10 PM $787.46
+0.22%
$-- $329,408
Aug 2, 9 PM $784.41
-0.96%
$-- $320,783
Aug 2, 8 PM $791.76
-1.83%
$-- $321,360
Aug 2, 7 PM $806.51
+1.61%
$-- $329,517
Aug 2, 6 PM $793.76
-0.57%
$-- $332,508
Aug 2, 5 PM $800.11
+0.00%
$-- $336,595
Aug 2, 4 PM $798.35
+1.38%
$-- $374,325
Aug 2, 3 PM $788.85
-0.40%
$-- $387,140
Aug 2, 2 PM $791.76
-3.38%
$-- $384,445
Aug 2, 1 PM $819.46
+0.80%
$-- $363,995
Aug 2, 12 PM $812.96
+0.22%
$-- $359,485
Aug 2, 11 AM $812.96
+0.80%
$-- $365,371
Aug 2, 10 AM $806.51
+0.00%
$-- $364,075
Aug 2, 9 AM $806.51
+0.80%
$-- $363,205
Aug 2, 8 AM $798.35
-0.22%
$-- $353,295
Aug 2, 7 AM $798.35
-0.22%
$-- $350,548
Aug 2, 6 AM $800.11
+0.22%
$-- $374,584
Aug 2, 5 AM $798.35
+0.80%
$-- $384,197
Aug 2, 4 AM $793.76
+1.02%
$-- $388,916
Aug 2, 3 AM $781.78
-0.50%
$-- $387,403
Aug 2, 2 AM $787.46
-0.79%
$-- $391,128
Aug 2, 1 AM $792.01
-0.79%
$-- $414,226
Aug 2, 12 AM $798.35
-2.36%
$-- $429,633
Aug 1, 11 PM $819.46
+0.00%
$-- $421,710