OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 11
Download
Date Close Price change Market cap Trading volume
Aug 1, 11 PM $819.46
+0.00%
$-- $421,710
Aug 1, 10 PM $817.66
+2.19%
$-- $418,213
Aug 1, 9 PM $798.35
+2.19%
$-- $411,586
Aug 1, 8 PM $775.78
-3.04%
$-- $408,574
Aug 1, 7 PM $800.11
+0.22%
$-- $413,022
Aug 1, 6 PM $798.35
+1.38%
$-- $427,425
Aug 1, 5 PM $767.17
-5.43%
$-- $416,920
Aug 1, 4 PM $811.17
+0.80%
$-- $395,459
Aug 1, 3 PM $806.51
+1.61%
$-- $415,464
Aug 1, 2 PM $792.01
+1.16%
$-- $414,295
Aug 1, 1 PM $778.43
-1.71%
$-- $410,550
Aug 1, 12 PM $792.01
+3.01%
$-- $410,833
Aug 1, 11 AM $768.86
-3.14%
$-- $401,705
Aug 1, 10 AM $792.01
-1.58%
$-- $391,217
Aug 1, 9 AM $804.73
-0.22%
$-- $385,309
Aug 1, 8 AM $806.51
+0.22%
$-- $383,212
Aug 1, 7 AM $804.73
-1.01%
$-- $386,805
Aug 1, 6 AM $811.17
+0.58%
$-- $380,272
Aug 1, 5 AM $804.73
+0.80%
$-- $386,489
Aug 1, 4 AM $798.35
-0.22%
$-- $383,615
Aug 1, 3 AM $798.35
+0.80%
$-- $385,015
Aug 1, 2 AM $793.76
-0.57%
$-- $391,088
Aug 1, 1 AM $798.35
-0.79%
$-- $381,513
Aug 1, 12 AM $804.73
-0.79%
$-- $365,072
Jul 31, 11 PM $811.17
+0.00%
$-- $363,908
Jul 31, 10 PM $812.96
+0.22%
$-- $361,520
Jul 31, 9 PM $811.17
+0.00%
$-- $375,727
Jul 31, 8 PM $812.96
+1.61%
$-- $375,380
Jul 31, 7 PM $800.11
+3.47%
$-- $375,833
Jul 31, 6 PM $772.23
-0.93%
$-- $381,211
Jul 31, 5 PM $781.21
-2.15%
$-- $400,676
Jul 31, 4 PM $798.35
-1.80%
$-- $398,086
Jul 31, 3 PM $812.96
+1.83%
$-- $379,084
Jul 31, 2 PM $798.35
+0.58%
$-- $380,333
Jul 31, 1 PM $796.16
+0.30%
$-- $384,487
Jul 31, 12 PM $793.76
+0.00%
$-- $391,081
Jul 31, 8 AM $793.76
+1.76%
$-- $424,739
Jul 31, 2 AM $800.11
-0.57%
$-- $441,008
Jul 31, 1 AM $804.73
+0.00%
$-- $438,632
Jul 31, 12 AM $804.73
+0.80%
$-- $439,609
Jul 30, 11 PM $800.11
+1.02%
$-- $440,494
Jul 30, 10 PM $792.01
-1.58%
$-- $440,960
Jul 30, 9 PM $806.51
+1.83%
$-- $429,330
Jul 30, 8 PM $792.01
-2.58%
$-- $446,938
Jul 30, 7 PM $812.96
-0.57%
$-- $480,603
Jul 30, 6 PM $817.66
+0.80%
$-- $479,739
Jul 30, 9 AM $812.96
+0.00%
$-- $426,549
Jul 30, 8 AM $811.17
-1.58%
$-- $428,243
Jul 30, 4 AM $755.04
-0.79%
$-- $365,872
Jul 30, 3 AM $762.76
+0.00%
$-- $366,552