OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 12
Download
Date Close Price change Market cap Trading volume
Jul 30, 3 AM $762.76
+0.00%
$-- $366,552
Jul 30, 2 AM $761.08
+0.00%
$-- $378,029
Jul 30, 1 AM $761.08
+0.00%
$-- $386,019
Jul 30, 12 AM $761.08
-0.22%
$-- $405,089
Jul 29, 11 PM $761.08
+0.80%
$-- $407,388
Jul 29, 10 PM $755.04
-2.58%
$-- $401,862
Jul 29, 9 PM $775.01
-0.57%
$-- $404,716
Jul 29, 8 PM $775.27
-4.43%
$-- $413,440
Jul 29, 7 PM $812.96
+1.07%
$-- $388,377
Jul 29, 6 PM $800.11
+1.02%
$-- $377,065
Jul 29, 5 PM $792.01
+0.00%
$-- $379,329
Jul 29, 4 PM $793.76
+0.22%
$-- $381,432
Jul 29, 3 PM $793.76
+0.00%
$-- $382,322
Jul 29, 2 PM $794.01
+0.83%
$-- $391,844
Jul 29, 1 PM $787.46
+0.00%
$-- $401,080
Jul 29, 12 PM $787.46
+0.00%
$-- $405,960
Jul 29, 11 AM $787.46
+1.61%
$-- $410,765
Jul 29, 6 AM $779.49
+0.58%
$-- $392,878
Jul 29, 5 AM $773.3
-1.58%
$-- $398,614
Jul 29, 4 AM $787.46
-0.57%
$-- $415,933
Jul 29, 3 AM $794.01
-0.54%
$-- $425,023
Jul 29, 2 AM $800.11
+4.29%
$-- $428,454
Jul 29, 1 AM $767.17
-0.79%
$-- $426,131
Jul 29, 12 AM $773.3
-1.58%
$-- $431,852
Jul 28, 11 PM $785.72
+1.61%
$-- $455,753
Jul 28, 10 PM $777.14
+0.50%
$-- $462,764
Jul 28, 9 PM $775.01
-4.46%
$-- $448,458
Jul 28, 8 PM $812.96
-0.57%
$-- $410,750
Jul 28, 7 PM $819.46
+0.00%
$-- $374,718
Jul 28, 6 PM $819.46
+1.61%
$-- $348,558
Jul 28, 5 PM $804.73
+0.00%
$-- $320,495
Jul 28, 7 AM $787.71
+0.83%
$-- $177,948
Jul 28, 6 AM $779.24
+0.77%
$-- $176,971
Jul 28, 5 AM $767.17
-1.58%
$-- $166,300
Jul 28, 4 AM $779.49
-3.14%
$-- $152,095
Jul 28, 3 AM $804.73
-1.01%
$-- $145,503
Jul 28, 2 AM $811.17
-0.22%
$-- $141,361
Jul 28, 1 AM $812.96
+0.00%
$-- $145,960
Jul 28, 12 AM $811.17
+1.61%
$-- $131,951
Jul 27, 11 PM $800.11
+0.80%
$-- $120,402
Jul 27, 10 PM $792.01
-0.22%
$-- $122,457
Jul 27, 8 PM $792.01
-0.22%
$-- $186,890
Jul 27, 6 PM $793.76
+0.00%
$-- $246,175
Jul 27, 4 PM $792.01
-0.22%
$-- $297,331
Jul 27, 2 PM $792.01
-0.22%
$-- $367,308
Jul 27, 1 PM $792.01
+0.00%
$-- $383,689
Jul 27, 12 PM $792.01
-0.22%
$-- $403,020
Jul 27, 11 AM $790.38
+0.00%
$-- $428,084
Jul 27, 7 AM $785.73
-0.22%
$-- $471,682
Jul 27, 5 AM $785.72
+0.00%
$-- $490,621